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, 2020 15.76 15.76 15.76 27,895 +0.03(+0.19%)
Dec 30, 2020 15.68 15.91 15.66 15.73 27,895 -0.01(-0.06%)
Dec 29, 2020 15.57 15.79 15.57 15.74 21,929 +0.17(+1.07%)
Dec 28, 2020 15.59 15.63 15.56 15.57 21,908 -0.11(-0.68%)
Dec 24, 2020 15.76 15.76 15.64 15.68 21,183 -0.00(-0.01%)
Dec 23, 2020 15.66 15.76 15.66 15.68 18,684 -0.03(-0.19%)
Dec 22, 2020 15.81 15.87 15.66 15.71 17,832 -0.14(-0.87%)
Dec 21, 2020 15.73 15.85 15.73 15.85 6,900 -0.03(-0.19%)
Dec 18, 2020 15.71 16.00 15.71 15.88 19,961 +0.17(+1.06%)
Dec 17, 2020 15.70 15.76 15.64 15.71 14,070 -0.03(-0.19%)
Dec 16, 2020 15.74 15.86 15.72 15.74 15,534 -0.07(-0.44%)
Dec 15, 2020 15.83 15.85 15.79 15.81 18,638 -0.07(-0.43%)
Dec 14, 2020 15.93 15.93 15.74 15.88 21,586 -0.01(-0.09%)
Dec 11, 2020 15.79 15.97 15.79 15.89 7,464 +0.08(+0.49%)
Dec 10, 2020 15.79 15.84 15.79 15.81 14,185 +0.01(+0.06%)
Dec 09, 2020 15.92 15.92 15.79 15.80 19,054 +0.01(+0.08%)
Dec 08, 2020 15.75 15.82 15.75 15.79 19,523 -0.00(-0.02%)
Dec 07, 2020 15.73 15.81 15.72 15.79 18,775 +0.03(+0.19%)
Dec 04, 2020 15.81 15.81 15.76 15.76 12,781 +0.00(+0.00%)
Dec 03, 2020 15.77 15.77 15.70 15.76 17,918 +0.07(+0.44%)
Dec 02, 2020 15.73 15.87 15.68 15.70 23,451 -0.05(-0.31%)
Dec 01, 2020 15.82 15.82 15.68 15.75 13,400 +0.00(+0.00%)
Nov 30, 2020 15.74 15.75 15.65 15.75 16,889 +0.10(+0.63%)
Nov 27, 2020 15.75 15.75 15.61 15.65 20,552 -0.02(-0.11%)
Nov 25, 2020 15.72 15.76 15.61 15.66 29,960 -0.00(-0.01%)
Nov 24, 2020 15.67 15.72 15.62 15.67 19,721 +0.03(+0.19%)
Nov 23, 2020 15.67 15.67 15.60 15.64 14,641 +0.02(+0.13%)
Nov 20, 2020 15.63 15.63 15.55 15.62 7,362 +0.07(+0.44%)
Nov 19, 2020 15.63 15.63 15.54 15.55 12,494 +0.01(+0.06%)
Nov 18, 2020 15.49 15.57 15.49 15.54 9,319 +0.02(+0.13%)
Nov 17, 2020 15.50 15.57 15.45 15.52 54,787 +0.03(+0.19%)
Nov 16, 2020 15.45 15.54 15.45 15.49 16,415 +0.01(+0.06%)
Nov 13, 2020 15.52 15.57 15.45 15.48 11,247 +0.03(+0.16%)
Nov 12, 2020 15.47 15.52 15.45 15.46 2,878 -0.01(-0.07%)
Nov 11, 2020 15.52 15.52 15.36 15.47 5,803 +0.11(+0.70%)
Nov 10, 2020 15.38 15.43 15.34 15.36 18,451 -0.02(-0.13%)
Nov 09, 2020 15.42 15.49 15.33 15.38 25,292 +0.04(+0.25%)
Nov 06, 2020 15.32 15.42 15.28 15.34 21,356 -0.02(-0.13%)
Nov 05, 2020 15.24 15.36 15.20 15.36 21,652 +0.16(+1.02%)
Nov 04, 2020 15.09 15.27 15.09 15.20 33,329 +0.13(+0.89%)
Nov 03, 2020 15.05 15.09 15.02 15.07 17,605 +0.04(+0.27%)
Nov 02, 2020 15.11 15.11 15.02 15.03 35,234 -0.08(-0.52%)
Oct 30, 2020 15.06 15.11 15.03 15.11 6,776 -0.02(-0.13%)
Oct 29, 2020 15.02 15.13 14.99 15.13 12,183 -0.04(-0.26%)
Oct 28, 2020 15.09 15.16 15.02 15.16 12,494 +0.03(+0.19%)
Oct 27, 2020 15.12 15.19 15.05 15.14 22,459 -0.03(-0.19%)
Oct 26, 2020 15.17 15.17 15.10 15.16 16,400 -0.03(-0.19%)
Oct 23, 2020 15.21 15.29 15.19 15.19 9,753 -0.05(-0.32%)
Oct 22, 2020 15.26 15.26 15.20 15.24 6,938 -0.04(-0.25%)
Oct 21, 2020 15.20 15.28 15.18 15.28 15,872 +0.00(+0.00%)
Oct 20, 2020 15.19 15.31 15.07 15.28 34,521 +0.16(+1.03%)
Oct 19, 2020 15.10 15.15 15.07 15.13 19,733 +0.02(+0.13%)
Oct 16, 2020 15.04 15.20 15.04 15.11 8,111 +0.01(+0.06%)
Oct 15, 2020 15.11 15.25 15.09 15.10 33,633 -0.02(-0.13%)
Oct 14, 2020 15.20 15.33 15.10 15.12 24,382 -0.01(-0.06%)
Oct 13, 2020 14.98 15.15 14.98 15.13 19,946 +0.08(+0.55%)
Oct 12, 2020 15.10 15.10 15.04 15.04 5,024 +0.01(+0.06%)
Oct 09, 2020 14.98 15.03 14.98 15.03 5,258 +0.00(+0.00%)
Oct 08, 2020 14.95 15.03 14.95 15.03 18,625 +0.01(+0.06%)
Oct 07, 2020 15.02 15.02 14.88 15.02 9,162 +0.09(+0.58%)
Oct 06, 2020 14.94 14.97 14.74 14.94 15,882 +0.00(+0.00%)
Oct 05, 2020 14.96 15.01 14.94 14.94 36,310 -0.02(-0.13%)
Oct 02, 2020 14.82 14.96 14.82 14.96 25,775 +0.15(+0.98%)
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.