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 (%)
Jun 30, 2015 15.20 15.34 15.18 15.21 44,210 -0.06(-0.39%)
Jun 29, 2015 15.38 15.38 15.22 15.27 25,779 -0.16(-1.04%)
Jun 26, 2015 15.49 15.49 15.36 15.43 28,454 -0.11(-0.71%)
Jun 25, 2015 15.52 15.54 15.50 15.54 9,755 +0.01(+0.06%)
Jun 24, 2015 15.52 15.55 15.49 15.53 14,224 -0.04(-0.26%)
Jun 23, 2015 15.54 15.57 15.49 15.57 10,969 +0.02(+0.13%)
Jun 22, 2015 15.61 15.61 15.54 15.55 13,540 -0.05(-0.32%)
Jun 19, 2015 15.50 15.60 15.50 15.60 13,303 +0.09(+0.58%)
Jun 18, 2015 15.46 15.52 15.45 15.51 20,598 +0.05(+0.32%)
Jun 17, 2015 15.40 15.47 15.37 15.46 15,504 +0.00(+0.00%)
Jun 16, 2015 15.41 15.46 15.41 15.46 3,493 +0.01(+0.06%)
Jun 15, 2015 15.41 15.46 15.41 15.45 8,754 +0.06(+0.39%)
Jun 12, 2015 15.29 15.43 15.29 15.39 27,413 +0.04(+0.26%)
Jun 11, 2015 15.25 15.38 15.25 15.35 31,375 +0.02(+0.13%)
Jun 10, 2015 15.31 15.39 15.30 15.33 14,822 -0.03(-0.20%)
Jun 09, 2015 15.45 15.53 15.36 15.36 35,901 -0.15(-0.97%)
Jun 08, 2015 15.65 15.66 15.50 15.51 43,660 -0.14(-0.89%)
Jun 05, 2015 15.78 15.79 15.51 15.65 64,677 -0.21(-1.32%)
Jun 04, 2015 15.90 15.93 15.82 15.86 37,641 -0.08(-0.49%)
Jun 03, 2015 15.93 15.94 15.92 15.94 20,730 -0.04(-0.27%)
Jun 02, 2015 15.96 16.03 15.91 15.98 22,110 +0.00(+0.00%)
Jun 01, 2015 15.95 15.98 15.93 15.98 11,056 +0.06(+0.38%)
May 29, 2015 15.86 15.97 15.86 15.92 10,623 +0.02(+0.10%)
May 28, 2015 15.87 15.95 15.86 15.90 13,666 +0.01(+0.09%)
May 27, 2015 15.85 15.90 15.82 15.89 20,079 +0.02(+0.13%)
May 26, 2015 15.81 15.91 15.79 15.87 13,612 +0.02(+0.13%)
May 22, 2015 15.92 15.85 15.85 15.85 28,600 -0.12(-0.76%)
May 21, 2015 15.96 16.04 15.95 15.97 47,453 -0.03(-0.18%)
May 20, 2015 16.05 16.06 16.00 16.00 12,737 -0.01(-0.06%)
May 19, 2015 16.04 16.07 16.00 16.01 35,279 -0.08(-0.50%)
May 18, 2015 16.19 16.19 16.05 16.09 18,003 -0.13(-0.80%)
May 15, 2015 16.13 16.23 16.11 16.22 22,714 +0.06(+0.37%)
May 14, 2015 16.11 16.17 16.11 16.16 12,333 -0.01(-0.06%)
May 13, 2015 16.09 16.23 16.04 16.17 36,740 +0.03(+0.19%)
May 12, 2015 16.09 16.19 16.00 16.14 34,072 +0.04(+0.25%)
May 11, 2015 16.19 16.22 16.10 16.10 19,245 -0.09(-0.56%)
May 08, 2015 16.19 16.27 16.19 16.19 19,786 +0.01(+0.06%)
May 07, 2015 16.26 16.30 16.12 16.18 50,834 -0.08(-0.49%)
May 06, 2015 16.37 16.44 16.18 16.26 28,088 -0.16(-0.97%)
May 05, 2015 16.47 16.47 16.36 16.42 17,905 -0.02(-0.12%)
May 04, 2015 16.46 16.49 16.40 16.44 22,838 -0.05(-0.30%)
May 01, 2015 16.57 16.57 16.42 16.49 28,649 -0.06(-0.36%)
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%)
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.