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 (%)
Aug 31, 2017 13.23 13.30 13.23 13.30 27,938 +0.07(+0.50%)
Aug 30, 2017 13.23 13.23 13.18 13.23 15,666 +0.02(+0.13%)
Aug 29, 2017 13.15 13.21 13.13 13.21 17,884 +0.14(+1.08%)
Aug 28, 2017 13.13 13.13 13.06 13.07 9,111 -0.02(-0.19%)
Aug 25, 2017 13.14 13.14 13.07 13.10 16,863 -0.05(-0.38%)
Aug 24, 2017 13.16 13.16 13.11 13.15 4,951 -0.01(-0.06%)
Aug 23, 2017 13.10 13.16 13.10 13.16 4,303 +0.07(+0.51%)
Aug 22, 2017 13.09 13.13 13.09 13.09 10,062 +0.01(+0.06%)
Aug 21, 2017 13.06 13.09 13.02 13.08 22,033 +0.03(+0.26%)
Aug 18, 2017 13.08 13.08 13.01 13.05 7,889 +0.04(+0.32%)
Aug 17, 2017 13.10 13.10 13.00 13.01 18,609 -0.02(-0.13%)
Aug 16, 2017 13.11 13.11 13.02 13.02 10,120 -0.05(-0.38%)
Aug 15, 2017 13.11 13.11 13.03 13.07 8,585 -0.04(-0.34%)
Aug 14, 2017 13.11 13.21 13.09 13.12 28,224 -0.05(-0.35%)
Aug 11, 2017 13.28 13.28 13.05 13.16 40,885 -0.05(-0.36%)
Aug 10, 2017 13.25 13.25 13.11 13.21 15,537 -0.02(-0.19%)
Aug 09, 2017 13.25 13.32 13.17 13.24 12,590 +0.00(+0.00%)
Aug 08, 2017 13.30 13.32 13.24 13.24 13,735 -0.07(-0.56%)
Aug 07, 2017 13.48 13.50 13.30 13.31 46,715 -0.18(-1.35%)
Aug 04, 2017 13.48 13.53 13.44 13.49 9,952 -0.04(-0.27%)
Aug 03, 2017 13.64 13.64 13.53 13.53 12,505 +0.00(+0.03%)
Aug 02, 2017 13.45 13.59 13.45 13.53 39,536 +0.04(+0.31%)
Aug 01, 2017 13.34 13.48 13.28 13.48 60,405 +0.17(+1.31%)
Jul 31, 2017 13.21 13.31 13.20 13.31 47,312 +0.12(+0.87%)
Jul 28, 2017 13.10 13.20 13.08 13.20 17,533 +0.11(+0.83%)
Jul 27, 2017 13.08 13.10 13.07 13.09 11,033 +0.02(+0.13%)
Jul 26, 2017 13.05 13.07 13.00 13.07 11,527 +0.05(+0.39%)
Jul 25, 2017 13.04 13.04 12.95 13.02 13,584 -0.03(-0.26%)
Jul 24, 2017 13.05 13.10 13.00 13.05 32,277 +0.01(+0.06%)
Jul 21, 2017 13.05 13.10 13.03 13.05 25,646 -0.05(-0.38%)
Jul 20, 2017 13.10 13.12 13.05 13.10 23,285 +0.03(+0.25%)
Jul 19, 2017 13.15 13.15 13.05 13.06 23,660 -0.06(-0.44%)
Jul 18, 2017 13.19 13.20 13.12 13.12 26,488 -0.07(-0.50%)
Jul 17, 2017 13.22 13.26 13.19 13.19 12,705 -0.05(-0.38%)
Jul 14, 2017 13.17 13.29 13.10 13.24 31,002 +0.12(+0.88%)
Jul 13, 2017 13.21 13.23 13.08 13.12 60,094 -0.02(-0.13%)
Jul 12, 2017 13.14 13.22 13.13 13.14 45,685 +0.01(+0.09%)
Jul 11, 2017 13.03 13.13 12.98 13.13 38,445 +0.09(+0.70%)
Jul 10, 2017 12.85 13.03 12.85 13.03 27,241 +0.12(+0.96%)
Jul 07, 2017 12.90 12.99 12.87 12.91 39,788 +0.01(+0.06%)
Jul 06, 2017 12.84 12.90 12.82 12.90 19,657 +0.02(+0.19%)
Jul 05, 2017 12.91 12.91 12.82 12.88 52,016 +0.02(+0.13%)
Jul 03, 2017 12.88 12.94 12.82 12.86 40,960 +0.02(+0.19%)
Jun 30, 2017 12.80 12.88 12.79 12.84 34,645 +0.06(+0.45%)
Jun 29, 2017 12.87 12.87 12.78 12.78 44,653 -0.15(-1.15%)
Jun 28, 2017 12.89 12.93 12.83 12.93 26,765 +0.03(+0.26%)
Jun 27, 2017 12.93 12.93 12.81 12.89 33,413 -0.02(-0.13%)
Jun 26, 2017 12.85 12.93 12.85 12.91 27,978 +0.06(+0.45%)
Jun 23, 2017 12.82 12.94 12.82 12.85 26,491 -0.01(-0.06%)
Jun 22, 2017 12.80 12.96 12.79 12.86 44,373 +0.06(+0.45%)
Jun 21, 2017 12.81 12.82 12.74 12.80 28,001 -0.01(-0.06%)
Jun 20, 2017 12.68 12.81 12.68 12.81 40,327 +0.09(+0.71%)
Jun 19, 2017 12.70 12.74 12.68 12.72 34,284 +0.02(+0.13%)
Jun 16, 2017 12.67 12.71 12.66 12.70 25,953 +0.04(+0.33%)
Jun 15, 2017 12.67 12.67 12.61 12.66 32,559 +0.00(+0.00%)
Jun 14, 2017 12.65 12.68 12.61 12.66 26,556 +0.06(+0.46%)
Jun 13, 2017 12.61 12.64 12.57 12.61 19,705 +0.04(+0.29%)
Jun 12, 2017 12.54 12.57 12.52 12.57 34,249 +0.03(+0.26%)
Jun 09, 2017 12.60 12.60 12.50 12.54 28,226 -0.08(-0.65%)
Jun 08, 2017 12.61 12.64 12.59 12.62 11,969 -0.01(-0.06%)
Jun 07, 2017 12.64 12.65 12.62 12.63 11,660 +0.01(+0.06%)
Jun 06, 2017 12.58 12.69 12.58 12.62 59,824 +0.01(+0.07%)
Jun 05, 2017 12.63 12.66 12.59 12.61 17,369 -0.04(-0.32%)
Jun 02, 2017 12.62 12.66 12.60 12.65 46,461 +0.07(+0.52%)
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.