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 (%)
Nov 30, 2004 7.328 7.328 7.194 7.298 51,263 -0.00(-0.07%)
Nov 29, 2004 7.363 7.392 7.279 7.303 38,952 -0.06(-0.87%)
Nov 26, 2004 7.392 7.397 7.353 7.368 18,568 -0.02(-0.27%)
Nov 24, 2004 7.338 7.388 7.338 7.388 36,934 +0.05(+0.74%)
Nov 23, 2004 7.333 7.338 7.318 7.333 13,118 +0.02(+0.27%)
Nov 22, 2004 7.392 7.392 7.308 7.313 55,905 +0.00(+0.07%)
Nov 19, 2004 7.338 7.338 7.259 7.308 40,365 +0.01(+0.20%)
Nov 18, 2004 7.358 7.358 7.293 7.293 25,430 -0.04(-0.54%)
Nov 17, 2004 7.358 7.358 7.298 7.333 30,677 -0.01(-0.13%)
Nov 16, 2004 7.402 7.402 7.288 7.343 56,713 +0.03(+0.41%)
Nov 15, 2004 7.288 7.328 7.259 7.313 92,234 +0.03(+0.41%)
Nov 12, 2004 7.209 7.283 7.189 7.283 51,062 +0.07(+1.03%)
Nov 11, 2004 7.155 7.209 7.135 7.209 19,375 +0.06(+0.83%)
Nov 10, 2004 7.155 7.160 7.100 7.150 39,154 -0.01(-0.14%)
Nov 09, 2004 7.115 7.199 7.051 7.160 115,848 +0.06(+0.84%)
Nov 08, 2004 7.293 7.293 6.991 7.100 263,383 -0.19(-2.65%)
Nov 05, 2004 7.392 7.422 7.259 7.293 46,420 -0.15(-2.00%)
Nov 04, 2004 7.402 7.447 7.397 7.442 29,466 +0.07(+0.94%)
Nov 03, 2004 7.368 7.378 7.333 7.373 58,731 +0.01(+0.20%)
Nov 02, 2004 7.353 7.373 7.343 7.358 47,227 +0.00(+0.00%)
Nov 01, 2004 7.363 7.363 7.328 7.358 25,228 -0.00(-0.07%)
Oct 29, 2004 7.353 7.368 7.318 7.363 38,952 +0.06(+0.81%)
Oct 28, 2004 7.328 7.328 7.298 7.303 46,823 -0.01(-0.14%)
Oct 27, 2004 7.328 7.333 7.313 7.313 45,814 +0.00(+0.00%)
Oct 26, 2004 7.343 7.358 7.313 7.313 56,107 -0.02(-0.27%)
Oct 25, 2004 7.353 7.353 7.333 7.333 26,439 -0.02(-0.34%)
Oct 22, 2004 7.338 7.368 7.333 7.358 24,421 +0.01(+0.20%)
Oct 21, 2004 7.392 7.392 7.323 7.343 47,631 -0.01(-0.20%)
Oct 20, 2004 7.402 7.402 7.358 7.358 29,063 -0.03(-0.47%)
Oct 19, 2004 7.378 7.392 7.343 7.392 28,457 +0.02(+0.34%)
Oct 18, 2004 7.373 7.373 7.343 7.368 43,998 +0.00(+0.07%)
Oct 15, 2004 7.373 7.373 7.333 7.363 32,494 +0.02(+0.27%)
Oct 14, 2004 7.323 7.378 7.323 7.343 17,155 +0.01(+0.20%)
Oct 13, 2004 7.368 7.368 7.323 7.328 51,263 -0.06(-0.80%)
Oct 12, 2004 7.412 7.412 7.363 7.388 55,300 +0.02(+0.34%)
Oct 11, 2004 7.368 7.378 7.358 7.363 18,164 +0.00(+0.07%)
Oct 08, 2004 7.383 7.383 7.353 7.358 30,677 +0.05(+0.75%)
Oct 07, 2004 7.308 7.308 7.283 7.303 21,393 +0.02(+0.34%)
Oct 06, 2004 7.279 7.288 7.249 7.279 54,291 +0.01(+0.20%)
Oct 05, 2004 7.254 7.269 7.254 7.264 27,650 +0.01(+0.21%)
Oct 04, 2004 7.254 7.279 7.219 7.249 40,567 +0.01(+0.21%)
Oct 01, 2004 7.259 7.259 7.234 7.234 21,191 -0.00(-0.07%)
Sep 30, 2004 7.279 7.279 7.239 7.239 39,759 -0.01(-0.14%)
Sep 29, 2004 7.279 7.279 7.244 7.249 42,787 -0.02(-0.34%)
Sep 28, 2004 7.279 7.279 7.254 7.274 22,806 +0.03(+0.41%)
Sep 27, 2004 7.254 7.279 7.244 7.244 42,585 +0.00(+0.07%)
Sep 24, 2004 7.279 7.279 7.234 7.239 36,934 -0.02(-0.34%)
Sep 23, 2004 7.269 7.274 7.254 7.264 28,457 +0.00(+0.00%)
Sep 22, 2004 7.224 7.264 7.224 7.264 13,926 +0.04(+0.62%)
Sep 21, 2004 7.239 7.244 7.219 7.219 20,586 -0.02(-0.34%)
Sep 20, 2004 7.269 7.274 7.234 7.244 13,926 -0.01(-0.12%)
Sep 17, 2004 7.274 7.274 7.239 7.253 14,531 -0.01(-0.15%)
Sep 16, 2004 7.254 7.264 7.219 7.264 36,530 +0.03(+0.41%)
Sep 15, 2004 7.244 7.259 7.194 7.234 48,640 +0.02(+0.27%)
Sep 14, 2004 7.229 7.269 7.214 7.214 63,575 -0.02(-0.34%)
Sep 13, 2004 7.224 7.259 7.224 7.239 31,888 -0.04(-0.54%)
Sep 10, 2004 7.283 7.308 7.279 7.279 44,401 -0.00(-0.07%)
Sep 09, 2004 7.274 7.288 7.194 7.283 97,078 -0.01(-0.20%)
Sep 08, 2004 7.279 7.308 7.269 7.298 39,356 +0.02(+0.34%)
Sep 07, 2004 7.279 7.283 7.269 7.274 18,769 -0.00(-0.07%)
Sep 03, 2004 7.288 7.288 7.224 7.279 37,539 -0.01(-0.20%)
Sep 02, 2004 7.283 7.348 7.244 7.293 63,373 +0.02(+0.34%)
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.