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 (%)
Dec 31, 2002 6.763 6.907 6.724 6.887 100,307 +0.14(+2.13%)
Dec 30, 2002 6.738 6.763 6.694 6.743 33,705 +0.05(+0.74%)
Dec 27, 2002 6.738 6.738 6.694 6.694 67,611 -0.02(-0.30%)
Dec 26, 2002 6.664 6.758 6.664 6.714 63,171 +0.05(+0.82%)
Dec 24, 2002 6.590 6.684 6.590 6.659 52,676 +0.04(+0.60%)
Dec 23, 2002 6.669 6.714 6.620 6.620 107,169 -0.01(-0.15%)
Dec 20, 2002 6.575 6.654 6.550 6.629 40,567 +0.02(+0.30%)
Dec 19, 2002 6.590 6.610 6.550 6.610 156,415 -0.00(-0.07%)
Dec 18, 2002 6.679 6.679 6.570 6.615 118,674 -0.03(-0.52%)
Dec 17, 2002 6.659 6.689 6.644 6.649 98,491 -0.04(-0.59%)
Dec 16, 2002 6.738 6.738 6.649 6.689 69,630 -0.02(-0.30%)
Dec 13, 2002 6.729 6.748 6.659 6.709 49,851 -0.06(-0.95%)
Dec 12, 2002 6.813 6.823 6.753 6.773 64,180 -0.16(-2.29%)
Dec 11, 2002 6.937 6.952 6.897 6.932 27,044 +0.01(+0.14%)
Dec 10, 2002 6.902 6.922 6.843 6.922 35,925 +0.02(+0.29%)
Dec 09, 2002 6.872 6.902 6.813 6.902 44,805 +0.06(+0.87%)
Dec 06, 2002 6.803 6.843 6.788 6.843 21,999 +0.05(+0.80%)
Dec 05, 2002 6.813 6.813 6.763 6.788 57,924 -0.04(-0.58%)
Dec 04, 2002 6.813 6.838 6.813 6.828 27,852 +0.02(+0.36%)
Dec 03, 2002 6.704 6.813 6.689 6.803 47,025 +0.14(+2.08%)
Dec 02, 2002 6.704 6.704 6.664 6.664 27,044 -0.04(-0.59%)
Nov 29, 2002 6.664 6.704 6.664 6.704 8,880 +0.05(+0.74%)
Nov 27, 2002 6.669 6.689 6.620 6.654 42,989 +0.01(+0.22%)
Nov 26, 2002 6.753 6.763 6.639 6.639 73,666 -0.03(-0.45%)
Nov 25, 2002 6.714 6.719 6.639 6.669 46,823 -0.02(-0.30%)
Nov 22, 2002 6.714 6.719 6.654 6.689 45,209 +0.01(+0.15%)
Nov 21, 2002 6.803 6.803 6.664 6.679 78,712 -0.12(-1.75%)
Nov 20, 2002 6.877 6.887 6.763 6.798 32,090 -0.05(-0.72%)
Nov 19, 2002 6.788 6.852 6.763 6.847 47,227 +0.05(+0.80%)
Nov 18, 2002 6.803 6.823 6.758 6.793 56,915 +0.01(+0.22%)
Nov 15, 2002 6.892 6.897 6.778 6.778 60,749 -0.09(-1.30%)
Nov 14, 2002 6.872 6.887 6.828 6.867 57,924 -0.03(-0.43%)
Nov 13, 2002 7.016 7.016 6.843 6.897 78,712 -0.16(-2.32%)
Nov 12, 2002 7.061 7.065 7.016 7.061 34,310 +0.00(+0.07%)
Nov 11, 2002 6.976 7.056 6.961 7.056 15,540 +0.09(+1.35%)
Nov 08, 2002 7.011 7.036 6.912 6.961 36,328 -0.02(-0.35%)
Nov 07, 2002 6.952 6.991 6.937 6.986 23,411 +0.02(+0.36%)
Nov 06, 2002 7.006 7.006 6.952 6.961 13,320 -0.02(-0.28%)
Nov 05, 2002 7.061 7.061 6.981 6.981 9,082 -0.08(-1.12%)
Nov 04, 2002 6.986 7.061 6.986 7.061 36,126 +0.10(+1.50%)
Nov 01, 2002 6.986 6.986 6.947 6.956 10,091 +0.02(+0.29%)
Oct 31, 2002 7.085 7.085 6.887 6.937 38,548 -0.13(-1.89%)
Oct 30, 2002 7.016 7.070 6.996 7.070 10,293 +0.08(+1.21%)
Oct 29, 2002 6.986 7.011 6.986 6.986 25,631 +0.00(+0.00%)
Oct 28, 2002 7.061 7.065 6.976 6.986 38,952 -0.02(-0.35%)
Oct 25, 2002 6.986 7.080 6.986 7.011 14,733 -0.02(-0.28%)
Oct 24, 2002 7.036 7.036 7.001 7.031 30,879 -0.07(-1.05%)
Oct 23, 2002 7.150 7.150 7.105 7.105 30,677 -0.02(-0.28%)
Oct 22, 2002 7.214 7.214 7.090 7.125 38,750 -0.06(-0.90%)
Oct 21, 2002 7.264 7.283 7.189 7.189 32,695 -0.02(-0.34%)
Oct 18, 2002 7.244 7.244 7.199 7.214 10,293 -0.04(-0.61%)
Oct 17, 2002 7.259 7.259 7.209 7.259 18,971 +0.00(+0.07%)
Oct 16, 2002 7.239 7.254 7.155 7.254 28,053 +0.05(+0.76%)
Oct 15, 2002 7.219 7.234 7.184 7.199 36,328 -0.00(-0.07%)
Oct 14, 2002 7.308 7.308 7.189 7.204 27,246 -0.10(-1.42%)
Oct 11, 2002 7.343 7.343 7.239 7.308 32,494 -0.01(-0.20%)
Oct 10, 2002 7.358 7.358 7.323 7.323 6,660 -0.07(-0.94%)
Oct 09, 2002 7.402 7.402 7.392 7.392 1,816 +0.00(+0.00%)
Oct 08, 2002 7.407 7.427 7.378 7.392 37,337 -0.02(-0.27%)
Oct 07, 2002 7.383 7.412 7.383 7.412 18,164 +0.01(+0.13%)
Oct 04, 2002 7.358 7.407 7.333 7.402 51,465 -0.00(-0.07%)
Oct 03, 2002 7.358 7.427 7.358 7.407 32,090 +0.03(+0.47%)
Oct 02, 2002 7.348 7.383 7.348 7.373 38,145 +0.06(+0.81%)
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.