Skip to main content
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 29, 2006 9.290 9.414 9.290 9.409 16,953 +0.11(+1.17%)
Dec 28, 2006 9.251 9.340 9.251 9.300 9,082 -0.01(-0.16%)
Dec 27, 2006 9.340 9.369 9.290 9.315 23,411 +0.00(+0.05%)
Dec 26, 2006 9.270 9.310 9.236 9.310 11,705 +0.04(+0.43%)
Dec 22, 2006 9.265 9.270 9.265 9.270 11,907 +0.03(+0.32%)
Dec 21, 2006 9.216 9.246 9.191 9.241 12,916 -0.02(-0.21%)
Dec 20, 2006 9.196 9.265 9.196 9.260 28,255 +0.06(+0.65%)
Dec 19, 2006 9.231 9.241 9.181 9.201 43,392 +0.01(+0.11%)
Dec 18, 2006 9.216 9.216 9.191 9.191 5,651 +0.00(+0.05%)
Dec 15, 2006 9.216 9.216 9.166 9.186 19,577 -0.04(-0.43%)
Dec 14, 2006 9.241 9.241 9.117 9.226 64,988 +0.00(+0.05%)
Dec 13, 2006 9.231 9.255 9.221 9.221 44,401 -0.05(-0.53%)
Dec 12, 2006 9.211 9.270 9.186 9.270 35,925 +0.08(+0.86%)
Dec 11, 2006 9.181 9.236 9.181 9.191 42,787 +0.05(+0.54%)
Dec 08, 2006 9.166 9.181 9.137 9.142 38,145 -0.04(-0.49%)
Dec 07, 2006 9.196 9.241 9.137 9.186 77,501 -0.03(-0.38%)
Dec 06, 2006 9.176 9.221 9.137 9.221 36,732 +0.09(+0.94%)
Dec 05, 2006 9.033 9.171 9.033 9.135 84,161 -0.07(-0.71%)
Dec 04, 2006 9.151 9.201 9.132 9.201 44,603 +0.08(+0.87%)
Dec 01, 2006 9.117 9.161 9.097 9.122 46,621 +0.01(+0.16%)
Nov 30, 2006 9.166 9.166 9.107 9.107 50,456 -0.01(-0.16%)
Nov 29, 2006 9.047 9.161 9.023 9.122 31,686 +0.02(+0.22%)
Nov 28, 2006 9.033 9.151 9.033 9.102 26,439 +0.01(+0.11%)
Nov 27, 2006 8.978 9.092 8.978 9.092 34,512 +0.11(+1.27%)
Nov 24, 2006 9.003 9.018 8.968 8.978 9,889 -0.10(-1.09%)
Nov 22, 2006 8.993 9.146 8.993 9.077 32,897 +0.03(+0.33%)
Nov 21, 2006 9.047 9.107 9.047 9.047 26,237 -0.04(-0.44%)
Nov 20, 2006 9.092 9.097 9.052 9.087 21,595 -0.02(-0.27%)
Nov 17, 2006 9.037 9.127 9.018 9.112 75,685 +0.07(+0.77%)
Nov 16, 2006 9.003 9.042 8.983 9.042 93,647 +0.09(+1.05%)
Nov 15, 2006 8.968 9.013 8.948 8.948 36,126 -0.02(-0.22%)
Nov 14, 2006 8.919 8.988 8.919 8.968 41,979 +0.05(+0.56%)
Nov 13, 2006 9.008 9.008 8.904 8.919 18,971 -0.02(-0.28%)
Nov 10, 2006 8.958 8.998 8.938 8.943 14,935 -0.01(-0.17%)
Nov 09, 2006 8.968 8.988 8.933 8.958 24,824 -0.01(-0.11%)
Nov 08, 2006 8.933 8.968 8.924 8.968 22,200 +0.04(+0.44%)
Nov 07, 2006 8.924 8.958 8.924 8.928 21,393 +0.00(+0.06%)
Nov 06, 2006 8.924 8.943 8.904 8.924 33,301 +0.00(+0.06%)
Nov 03, 2006 8.928 8.943 8.909 8.919 34,916 -0.00(-0.06%)
Nov 02, 2006 8.938 8.938 8.915 8.924 14,329 -0.01(-0.17%)
Nov 01, 2006 8.919 8.938 8.889 8.938 35,925 +0.02(+0.28%)
Oct 31, 2006 8.899 8.919 8.899 8.914 43,998 +0.01(+0.17%)
Oct 30, 2006 8.919 8.963 8.899 8.899 50,254 -0.02(-0.22%)
Oct 27, 2006 8.909 8.919 8.904 8.919 35,723 +0.01(+0.11%)
Oct 26, 2006 8.904 8.914 8.894 8.909 21,191 +0.00(+0.06%)
Oct 25, 2006 8.819 8.904 8.819 8.904 28,255 +0.05(+0.62%)
Oct 24, 2006 8.849 8.869 8.849 8.849 18,769 +0.00(+0.06%)
Oct 23, 2006 8.800 8.844 8.800 8.844 41,778 +0.03(+0.39%)
Oct 20, 2006 8.735 8.810 8.735 8.810 31,283 +0.04(+0.45%)
Oct 19, 2006 8.696 8.770 8.686 8.770 81,336 +0.08(+0.97%)
Oct 18, 2006 8.651 8.695 8.651 8.686 27,852 +0.02(+0.29%)
Oct 17, 2006 8.621 8.666 8.616 8.661 54,493 +0.04(+0.46%)
Oct 16, 2006 8.656 8.656 8.621 8.621 21,595 -0.04(-0.51%)
Oct 13, 2006 8.705 8.720 8.646 8.666 68,217 -0.03(-0.40%)
Oct 12, 2006 8.705 8.705 8.641 8.701 67,006 -0.05(-0.62%)
Oct 11, 2006 8.765 8.780 8.720 8.755 59,135 +0.03(+0.34%)
Oct 10, 2006 8.720 8.765 8.701 8.725 90,822 -0.02(-0.23%)
Oct 09, 2006 8.696 8.765 8.686 8.745 67,006 +0.07(+0.86%)
Oct 06, 2006 8.676 8.686 8.666 8.671 21,797 -0.01(-0.11%)
Oct 05, 2006 8.696 8.720 8.661 8.681 39,961 -0.01(-0.17%)
Oct 04, 2006 8.730 8.730 8.636 8.696 56,713 -0.03(-0.40%)
Oct 03, 2006 8.775 8.775 8.681 8.730 83,354 -0.04(-0.45%)
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.