Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Bond Trust (NY: BBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.521 7.521 7.457 7.482 51,062 -0.01(-0.20%)
Mar 30, 2004 7.551 7.551 7.487 7.497 39,759 -0.04(-0.53%)
Mar 29, 2004 7.546 7.546 7.511 7.536 39,558 -0.04(-0.59%)
Mar 26, 2004 7.586 7.586 7.566 7.581 15,742 -0.00(-0.07%)
Mar 25, 2004 7.566 7.591 7.551 7.586 62,162 +0.03(+0.46%)
Mar 24, 2004 7.561 7.576 7.551 7.551 62,768 -0.03(-0.46%)
Mar 23, 2004 7.556 7.586 7.551 7.586 11,504 +0.03(+0.46%)
Mar 22, 2004 7.556 7.571 7.551 7.551 19,173 -0.03(-0.39%)
Mar 19, 2004 7.531 7.581 7.531 7.581 59,740 +0.07(+0.99%)
Mar 18, 2004 7.571 7.571 7.506 7.506 54,695 -0.05(-0.72%)
Mar 17, 2004 7.516 7.566 7.516 7.561 29,466 +0.05(+0.66%)
Mar 16, 2004 7.511 7.511 7.482 7.511 39,759 +0.02(+0.26%)
Mar 15, 2004 7.521 7.561 7.482 7.492 46,218 +0.00(+0.00%)
Mar 12, 2004 7.541 7.551 7.487 7.492 66,199 -0.05(-0.72%)
Mar 11, 2004 7.556 7.601 7.546 7.546 34,916 -0.07(-0.91%)
Mar 10, 2004 7.591 7.620 7.591 7.615 51,869 +0.04(+0.59%)
Mar 09, 2004 7.561 7.591 7.561 7.571 13,320 +0.01(+0.13%)
Mar 08, 2004 7.536 7.601 7.536 7.561 50,860 -0.01(-0.13%)
Mar 05, 2004 7.487 7.571 7.487 7.571 58,126 +0.11(+1.53%)
Mar 04, 2004 7.492 7.497 7.457 7.457 48,034 -0.03(-0.46%)
Mar 03, 2004 7.472 7.492 7.462 7.492 85,776 +0.00(+0.07%)
Mar 02, 2004 7.472 7.487 7.447 7.487 99,500 +0.04(+0.53%)
Mar 01, 2004 7.457 7.482 7.432 7.447 93,243 +0.01(+0.13%)
Feb 27, 2004 7.462 7.477 7.432 7.437 133,609 -0.00(-0.07%)
Feb 26, 2004 7.407 7.457 7.407 7.442 17,155 +0.01(+0.13%)
Feb 25, 2004 7.432 7.472 7.407 7.432 59,135 -0.01(-0.13%)
Feb 24, 2004 7.462 7.472 7.437 7.442 30,274 +0.00(+0.00%)
Feb 23, 2004 7.472 7.506 7.442 7.442 64,180 -0.01(-0.20%)
Feb 20, 2004 7.526 7.526 7.447 7.457 37,337 -0.04(-0.53%)
Feb 19, 2004 7.462 7.531 7.457 7.497 74,474 +0.05(+0.73%)
Feb 18, 2004 7.457 7.477 7.442 7.442 18,971 +0.00(+0.07%)
Feb 17, 2004 7.467 7.497 7.417 7.437 53,484 -0.02(-0.27%)
Feb 13, 2004 7.462 7.511 7.432 7.457 58,933 -0.01(-0.20%)
Feb 12, 2004 7.521 7.541 7.472 7.472 33,705 -0.07(-0.98%)
Feb 11, 2004 7.541 7.591 7.506 7.546 62,768 +0.01(+0.20%)
Feb 10, 2004 7.526 7.566 7.526 7.531 50,053 +0.00(+0.07%)
Feb 09, 2004 7.492 7.526 7.462 7.526 40,768 +0.01(+0.20%)
Feb 06, 2004 7.457 7.531 7.457 7.511 48,438 +0.04(+0.53%)
Feb 05, 2004 7.487 7.487 7.447 7.472 26,439 -0.03(-0.46%)
Feb 04, 2004 7.492 7.526 7.477 7.506 57,318 -0.05(-0.66%)
Feb 03, 2004 7.457 7.556 7.457 7.556 26,439 +0.11(+1.46%)
Feb 02, 2004 7.467 7.467 7.417 7.447 16,146 +0.01(+0.20%)
Jan 30, 2004 7.506 7.506 7.412 7.432 31,686 -0.05(-0.66%)
Jan 29, 2004 7.462 7.511 7.442 7.482 30,274 +0.02(+0.27%)
Jan 28, 2004 7.432 7.472 7.397 7.462 25,430 +0.03(+0.40%)
Jan 27, 2004 7.378 7.432 7.363 7.432 49,649 +0.00(+0.07%)
Jan 26, 2004 7.422 7.462 7.378 7.427 74,474 -0.03(-0.40%)
Jan 23, 2004 7.531 7.561 7.422 7.457 58,933 -0.05(-0.73%)
Jan 22, 2004 7.432 7.511 7.407 7.511 56,107 +0.08(+1.07%)
Jan 21, 2004 7.442 7.452 7.407 7.432 43,998 +0.03(+0.40%)
Jan 20, 2004 7.392 7.462 7.392 7.402 49,043 +0.00(+0.00%)
Jan 16, 2004 7.392 7.427 7.378 7.402 38,145 +0.02(+0.27%)
Jan 15, 2004 7.388 7.402 7.343 7.383 47,631 -0.01(-0.13%)
Jan 14, 2004 7.358 7.392 7.343 7.392 17,357 +0.04(+0.54%)
Jan 13, 2004 7.313 7.383 7.308 7.353 35,117 +0.00(+0.07%)
Jan 12, 2004 7.383 7.388 7.338 7.348 46,218 -0.00(-0.07%)
Jan 09, 2004 7.388 7.407 7.373 7.353 79,519 -0.03(-0.40%)
Jan 08, 2004 7.318 7.383 7.318 7.383 48,438 +0.07(+1.02%)
Jan 07, 2004 7.308 7.323 7.279 7.308 23,613 +0.02(+0.34%)
Jan 06, 2004 7.288 7.318 7.283 7.283 24,219 -0.04(-0.54%)
Jan 05, 2004 7.323 7.333 7.283 7.323 94,858 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.