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 (%)
May 31, 2019 13.32 13.39 13.30 13.39 46,399 +0.07(+0.55%)
May 30, 2019 13.33 13.34 13.30 13.31 51,579 +0.02(+0.14%)
May 29, 2019 13.27 13.31 13.26 13.30 36,447 +0.04(+0.28%)
May 28, 2019 13.30 13.30 13.23 13.26 54,358 +0.04(+0.28%)
May 24, 2019 13.29 13.29 13.20 13.22 25,497 -0.04(-0.28%)
May 23, 2019 13.25 13.27 13.20 13.26 28,429 +0.03(+0.21%)
May 22, 2019 13.21 13.25 13.20 13.23 37,023 +0.01(+0.07%)
May 21, 2019 13.23 13.25 13.20 13.22 38,782 -0.02(-0.14%)
May 20, 2019 13.27 13.27 13.19 13.24 53,242 +0.04(+0.28%)
May 17, 2019 13.17 13.30 13.17 13.20 78,901 +0.05(+0.35%)
May 16, 2019 13.18 13.20 13.16 13.16 36,952 -0.02(-0.14%)
May 15, 2019 13.20 13.20 13.16 13.18 35,546 +0.02(+0.14%)
May 14, 2019 13.21 13.21 13.13 13.16 31,773 -0.01(-0.11%)
May 13, 2019 13.20 13.25 13.16 13.17 51,803 +0.00(+0.00%)
May 10, 2019 13.27 13.27 13.16 13.17 37,457 -0.07(-0.55%)
May 09, 2019 13.25 13.28 13.23 13.25 40,345 +0.03(+0.21%)
May 08, 2019 13.28 13.28 13.17 13.22 33,747 +0.02(+0.14%)
May 07, 2019 13.22 13.27 13.17 13.20 46,644 +0.02(+0.14%)
May 06, 2019 13.29 13.31 13.16 13.18 38,326 +0.02(+0.14%)
May 03, 2019 13.15 13.24 13.15 13.16 25,154 +0.00(+0.00%)
May 02, 2019 13.24 13.24 13.16 13.16 51,557 -0.03(-0.21%)
May 01, 2019 13.31 13.31 13.17 13.19 43,209 +0.01(+0.07%)
Apr 30, 2019 13.25 13.27 13.15 13.18 45,988 -0.01(-0.07%)
Apr 29, 2019 13.32 13.32 13.19 13.19 26,000 -0.05(-0.38%)
Apr 26, 2019 13.29 13.29 13.23 13.24 9,996 -0.01(-0.10%)
Apr 25, 2019 13.25 13.26 13.25 13.25 21,508 +0.01(+0.07%)
Apr 24, 2019 13.33 13.33 13.25 13.25 14,348 -0.02(-0.14%)
Apr 23, 2019 13.33 13.33 13.23 13.26 34,087 -0.02(-0.14%)
Apr 22, 2019 13.30 13.33 13.22 13.28 32,179 +0.02(+0.14%)
Apr 18, 2019 13.26 13.29 13.23 13.26 20,211 +0.04(+0.28%)
Apr 17, 2019 13.34 13.41 13.15 13.23 31,376 -0.10(-0.75%)
Apr 16, 2019 13.54 13.54 13.23 13.33 31,327 -0.22(-1.61%)
Apr 15, 2019 13.11 13.60 13.11 13.55 14,188 +0.22(+1.64%)
Apr 12, 2019 13.28 13.38 13.24 13.33 7,799 +0.06(+0.44%)
Apr 11, 2019 13.21 13.30 13.17 13.27 37,453 +0.07(+0.55%)
Apr 10, 2019 13.17 13.23 13.15 13.20 34,154 +0.05(+0.35%)
Apr 09, 2019 13.07 13.15 13.04 13.15 50,560 +0.10(+0.76%)
Apr 08, 2019 13.11 13.11 13.05 13.05 15,721 -0.02(-0.14%)
Apr 05, 2019 13.06 13.15 13.04 13.07 23,484 +0.03(+0.21%)
Apr 04, 2019 13.09 13.15 13.04 13.04 38,199 -0.06(-0.48%)
Apr 03, 2019 13.21 13.23 13.11 13.11 14,861 -0.04(-0.28%)
Apr 02, 2019 13.15 13.19 13.12 13.14 28,711 +0.02(+0.14%)
Apr 01, 2019 13.23 13.23 13.12 13.12 24,465 -0.03(-0.21%)
Mar 29, 2019 13.25 13.25 13.15 13.15 24,036 -0.10(-0.75%)
Mar 28, 2019 13.24 13.29 13.24 13.25 27,340 +0.00(+0.00%)
Mar 27, 2019 13.26 13.26 13.21 13.25 27,480 +0.01(+0.07%)
Mar 26, 2019 13.15 13.24 13.14 13.24 13,068 +0.10(+0.76%)
Mar 25, 2019 13.15 13.18 13.12 13.14 13,657 -0.01(-0.07%)
Mar 22, 2019 13.08 13.17 13.06 13.15 27,013 +0.12(+0.90%)
Mar 21, 2019 13.05 13.09 13.02 13.03 15,893 -0.02(-0.14%)
Mar 20, 2019 12.98 13.05 12.98 13.05 34,489 +0.10(+0.77%)
Mar 19, 2019 12.95 13.00 12.93 12.95 24,733 +0.01(+0.07%)
Mar 18, 2019 12.92 12.96 12.90 12.94 36,494 +0.03(+0.21%)
Mar 15, 2019 13.00 13.03 12.92 12.92 39,472 -0.06(-0.49%)
Mar 14, 2019 13.02 13.04 12.97 12.98 7,875 -0.01(-0.11%)
Mar 13, 2019 13.02 13.03 12.99 12.99 16,084 -0.03(-0.21%)
Mar 12, 2019 13.02 13.03 12.99 13.02 44,919 +0.01(+0.07%)
Mar 11, 2019 12.97 13.05 12.96 13.01 31,000 +0.04(+0.33%)
Mar 08, 2019 12.97 13.02 12.96 12.97 38,958 -0.01(-0.06%)
Mar 07, 2019 12.92 12.97 12.92 12.97 60,295 +0.05(+0.38%)
Mar 06, 2019 12.93 12.94 12.92 12.93 14,082 +0.00(+0.03%)
Mar 05, 2019 12.95 12.95 12.89 12.92 23,537 -0.03(-0.21%)
Mar 04, 2019 12.88 13.00 12.85 12.95 61,933 -0.03(-0.21%)
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.