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 (%)
Sep 30, 2020 14.73 14.77 14.73 14.74 14,181 -0.04(-0.26%)
Sep 29, 2020 14.76 14.79 14.72 14.78 7,473 -0.01(-0.07%)
Sep 28, 2020 14.72 14.79 14.69 14.79 42,641 +0.07(+0.46%)
Sep 25, 2020 14.72 14.72 14.64 14.72 13,918 +0.11(+0.73%)
Sep 24, 2020 14.78 14.78 14.61 14.62 22,602 -0.08(-0.53%)
Sep 23, 2020 14.89 14.89 14.67 14.69 23,500 -0.06(-0.39%)
Sep 22, 2020 14.84 14.88 14.75 14.75 24,958 -0.09(-0.59%)
Sep 21, 2020 14.94 14.94 14.84 14.84 15,551 -0.11(-0.71%)
Sep 18, 2020 14.95 14.97 14.94 14.95 7,011 -0.01(-0.10%)
Sep 17, 2020 14.96 14.99 14.93 14.96 11,625 -0.02(-0.16%)
Sep 16, 2020 14.94 14.99 14.93 14.98 14,350 -0.01(-0.07%)
Sep 15, 2020 15.00 15.03 14.92 14.99 21,567 +0.00(+0.00%)
Sep 14, 2020 15.05 15.05 14.92 14.99 14,432 -0.01(-0.06%)
Sep 11, 2020 14.94 15.06 14.93 15.00 23,600 +0.19(+1.30%)
Sep 10, 2020 14.79 14.91 14.79 14.81 17,788 -0.02(-0.16%)
Sep 09, 2020 14.82 14.86 14.78 14.83 19,939 +0.07(+0.49%)
Sep 08, 2020 14.77 14.84 14.72 14.76 16,770 +0.05(+0.33%)
Sep 04, 2020 14.90 14.90 14.64 14.71 32,191 -0.13(-0.85%)
Sep 03, 2020 14.96 14.96 14.77 14.84 27,058 -0.10(-0.65%)
Sep 02, 2020 14.92 14.95 14.85 14.94 38,859 +0.02(+0.13%)
Sep 01, 2020 14.92 14.95 14.85 14.92 36,364 +0.05(+0.32%)
Aug 31, 2020 14.83 14.87 14.79 14.87 26,645 +0.05(+0.33%)
Aug 28, 2020 14.65 14.82 14.59 14.82 35,607 +0.20(+1.39%)
Aug 27, 2020 14.69 14.70 14.61 14.62 37,401 -0.08(-0.53%)
Aug 26, 2020 14.67 14.76 14.67 14.69 29,583 -0.11(-0.72%)
Aug 25, 2020 14.91 14.92 14.78 14.80 41,222 -0.08(-0.52%)
Aug 24, 2020 14.97 14.99 14.88 14.88 39,222 -0.02(-0.13%)
Aug 21, 2020 15.03 15.09 14.87 14.90 43,370 -0.13(-0.84%)
Aug 20, 2020 15.24 15.24 15.02 15.02 43,255 -0.14(-0.96%)
Aug 19, 2020 15.28 15.34 15.17 15.17 25,677 -0.14(-0.95%)
Aug 18, 2020 15.32 15.37 15.31 15.31 13,326 -0.05(-0.31%)
Aug 17, 2020 15.38 15.43 15.35 15.36 15,618 -0.02(-0.13%)
Aug 14, 2020 15.50 15.51 15.37 15.38 6,314 -0.07(-0.44%)
Aug 13, 2020 15.49 15.52 15.45 15.45 7,877 +0.00(+0.01%)
Aug 12, 2020 15.61 15.61 15.45 15.45 8,808 -0.11(-0.68%)
Aug 11, 2020 15.68 15.68 15.53 15.55 23,572 -0.07(-0.43%)
Aug 10, 2020 15.58 15.63 15.58 15.62 17,975 +0.13(+0.81%)
Aug 07, 2020 15.78 15.78 15.49 15.49 38,340 -0.19(-1.23%)
Aug 06, 2020 15.58 15.71 15.55 15.69 19,324 +0.07(+0.43%)
Aug 05, 2020 15.57 15.66 15.55 15.62 29,164 +0.03(+0.19%)
Aug 04, 2020 15.67 15.67 15.58 15.59 15,917 +0.02(+0.12%)
Aug 03, 2020 15.55 15.62 15.55 15.57 15,208 +0.02(+0.12%)
Jul 31, 2020 15.43 15.55 15.43 15.55 10,390 +0.12(+0.75%)
Jul 30, 2020 15.50 15.50 15.35 15.44 12,379 +0.00(+0.00%)
Jul 29, 2020 15.46 15.46 15.33 15.44 12,091 +0.06(+0.38%)
Jul 28, 2020 15.52 15.52 15.30 15.38 20,683 -0.02(-0.13%)
Jul 27, 2020 15.31 15.40 15.25 15.40 19,845 +0.15(+1.01%)
Jul 24, 2020 15.18 15.31 15.18 15.24 20,780 +0.07(+0.44%)
Jul 23, 2020 15.23 15.24 15.15 15.18 14,285 +0.01(+0.06%)
Jul 22, 2020 15.18 15.22 15.14 15.17 18,934 +0.06(+0.38%)
Jul 21, 2020 15.29 15.30 15.05 15.11 59,043 -0.10(-0.63%)
Jul 20, 2020 15.34 15.34 15.17 15.21 18,271 -0.07(-0.44%)
Jul 17, 2020 15.04 15.29 15.04 15.27 17,663 +0.21(+1.41%)
Jul 16, 2020 15.14 15.18 15.06 15.06 27,000 -0.08(-0.51%)
Jul 15, 2020 15.17 15.19 15.14 15.14 23,826 -0.03(-0.19%)
Jul 14, 2020 15.21 15.26 15.17 15.17 13,280 -0.04(-0.25%)
Jul 13, 2020 15.20 15.24 15.20 15.21 19,271 +0.01(+0.09%)
Jul 10, 2020 15.08 15.20 15.08 15.19 17,210 +0.11(+0.73%)
Jul 09, 2020 15.09 15.11 15.08 15.08 21,668 +0.00(+0.00%)
Jul 08, 2020 14.93 15.11 14.93 15.08 19,085 +0.22(+1.48%)
Jul 07, 2020 14.76 14.87 14.76 14.86 19,459 +0.18(+1.24%)
Jul 06, 2020 14.65 14.88 14.65 14.68 18,053 +0.02(+0.13%)
Jul 02, 2020 14.67 14.73 14.57 14.66 30,770 +0.01(+0.07%)
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.