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 (%)
Apr 30, 2015 16.50 16.56 16.50 16.55 5,738 -0.01(-0.06%)
Apr 29, 2015 16.50 16.59 16.50 16.56 14,213 +0.01(+0.06%)
Apr 28, 2015 16.55 16.65 16.55 16.55 14,227 -0.04(-0.24%)
Apr 27, 2015 16.57 16.63 16.57 16.59 8,983 +0.03(+0.18%)
Apr 24, 2015 16.61 16.61 16.55 16.56 22,465 -0.11(-0.66%)
Apr 23, 2015 16.71 16.72 16.67 16.67 6,941 -0.01(-0.07%)
Apr 22, 2015 16.73 16.75 16.68 16.68 17,202 -0.10(-0.59%)
Apr 21, 2015 16.73 16.88 16.68 16.78 24,217 +0.08(+0.48%)
Apr 20, 2015 16.58 16.74 16.58 16.70 16,508 +0.16(+0.97%)
Apr 17, 2015 16.61 16.63 16.54 16.54 24,162 -0.10(-0.60%)
Apr 16, 2015 16.57 16.64 16.57 16.64 8,782 +0.04(+0.24%)
Apr 15, 2015 16.58 16.61 16.58 16.60 9,747 -0.01(-0.06%)
Apr 14, 2015 16.54 16.61 16.54 16.61 8,910 +0.11(+0.67%)
Apr 13, 2015 16.53 16.58 16.49 16.50 13,690 -0.09(-0.54%)
Apr 10, 2015 16.59 16.67 16.59 16.59 22,392 -0.01(-0.06%)
Apr 09, 2015 16.61 16.72 16.60 16.60 19,603 -0.04(-0.24%)
Apr 08, 2015 16.66 16.66 16.58 16.64 12,195 +0.04(+0.24%)
Apr 07, 2015 16.60 16.64 16.60 16.60 13,940 -0.00(-0.00%)
Apr 06, 2015 16.52 16.63 16.52 16.60 21,093 +0.08(+0.49%)
Apr 02, 2015 16.56 16.52 16.52 16.52 20,700 -0.07(-0.42%)
Apr 01, 2015 16.63 16.73 16.57 16.59 21,236 +0.01(+0.06%)
Mar 31, 2015 16.44 16.63 16.44 16.58 22,880 +0.13(+0.79%)
Mar 30, 2015 16.53 16.54 16.48 16.45 16,133 -0.05(-0.30%)
Mar 27, 2015 16.51 16.60 16.50 16.50 17,153 +0.08(+0.49%)
Mar 26, 2015 16.48 16.52 16.42 16.42 20,781 -0.08(-0.48%)
Mar 25, 2015 16.44 16.50 16.43 16.50 10,010 +0.06(+0.36%)
Mar 24, 2015 16.48 16.48 16.37 16.44 16,737 -0.02(-0.10%)
Mar 23, 2015 16.50 16.50 16.46 16.46 4,764 +0.03(+0.16%)
Mar 20, 2015 16.46 16.51 16.42 16.43 16,991 +0.04(+0.24%)
Mar 19, 2015 16.44 16.44 16.27 16.39 23,749 +0.00(+0.00%)
Mar 18, 2015 16.21 16.44 16.21 16.39 22,123 +0.13(+0.80%)
Mar 17, 2015 16.27 16.27 16.23 16.26 13,686 +0.02(+0.12%)
Mar 16, 2015 16.28 16.28 16.24 16.24 10,659 -0.02(-0.12%)
Mar 13, 2015 16.21 16.26 16.20 16.26 7,705 +0.01(+0.06%)
Mar 12, 2015 16.27 16.30 16.24 16.25 10,625 +0.01(+0.06%)
Mar 11, 2015 16.32 16.32 16.18 16.24 24,509 -0.12(-0.73%)
Mar 10, 2015 16.35 16.40 16.33 16.36 26,702 +0.05(+0.31%)
Mar 09, 2015 16.36 16.40 16.31 16.31 15,420 -0.07(-0.43%)
Mar 06, 2015 16.61 16.61 16.33 16.38 29,119 -0.30(-1.80%)
Mar 05, 2015 16.72 16.73 16.64 16.68 20,754 -0.01(-0.06%)
Mar 04, 2015 16.61 16.77 16.60 16.69 20,136 +0.09(+0.54%)
Mar 03, 2015 16.55 16.60 16.55 16.60 13,655 +0.06(+0.36%)
Mar 02, 2015 16.52 16.55 16.49 16.54 25,333 +0.02(+0.12%)
Feb 27, 2015 16.50 16.53 16.45 16.52 10,457 +0.04(+0.24%)
Feb 26, 2015 16.48 16.49 16.45 16.48 12,060 -0.04(-0.24%)
Feb 25, 2015 16.55 16.55 16.45 16.52 28,007 +0.16(+0.98%)
Feb 24, 2015 16.35 16.36 16.25 16.36 24,770 +0.09(+0.55%)
Feb 23, 2015 16.27 16.31 16.26 16.27 23,431 +0.07(+0.43%)
Feb 20, 2015 16.05 16.20 16.05 16.20 22,910 +0.20(+1.25%)
Feb 19, 2015 16.01 16.15 15.99 16.00 49,587 -0.06(-0.37%)
Feb 18, 2015 16.01 16.13 15.95 16.06 59,352 +0.04(+0.25%)
Feb 17, 2015 16.31 16.31 15.97 16.02 76,666 -0.29(-1.78%)
Feb 13, 2015 16.34 16.31 16.31 16.31 20,200 -0.05(-0.31%)
Feb 12, 2015 16.41 16.41 16.34 16.36 27,448 -0.06(-0.37%)
Feb 11, 2015 16.57 16.57 16.41 16.42 26,470 -0.23(-1.38%)
Feb 10, 2015 16.75 16.78 16.57 16.65 28,327 -0.11(-0.66%)
Feb 09, 2015 16.75 16.77 16.67 16.76 22,098 +0.04(+0.24%)
Feb 06, 2015 16.76 16.89 16.69 16.72 52,347 -0.14(-0.83%)
Feb 05, 2015 16.86 16.91 16.83 16.86 23,466 +0.01(+0.06%)
Feb 04, 2015 16.74 16.89 16.73 16.85 33,343 +0.03(+0.18%)
Feb 03, 2015 16.89 16.93 16.82 16.82 42,514 -0.05(-0.30%)
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.