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 30, 2003 14.68 14.80 14.67 14.80 23,700 +0.20(+1.37%)
May 29, 2003 14.70 14.74 14.60 14.60 17,900 -0.03(-0.21%)
May 28, 2003 14.68 14.74 14.58 14.63 13,000 -0.02(-0.14%)
May 27, 2003 14.66 14.73 14.60 14.65 29,400 +0.00(+0.00%)
May 23, 2003 14.70 14.72 14.61 14.65 31,100 +0.00(+0.00%)
May 22, 2003 14.73 14.74 14.60 14.65 7,200 -0.04(-0.27%)
May 21, 2003 14.57 14.71 14.50 14.69 18,700 +0.07(+0.48%)
May 20, 2003 14.56 14.70 14.55 14.62 15,700 +0.07(+0.48%)
May 19, 2003 14.60 14.66 14.55 14.55 19,700 -0.05(-0.34%)
May 16, 2003 14.59 14.60 14.43 14.60 23,700 +0.11(+0.76%)
May 15, 2003 14.46 14.53 14.42 14.49 33,900 -0.07(-0.48%)
May 14, 2003 14.55 14.56 14.38 14.56 7,500 +0.15(+1.04%)
May 13, 2003 14.48 14.49 14.38 14.41 10,500 -0.09(-0.62%)
May 12, 2003 14.51 14.54 14.49 14.50 10,500 +0.00(+0.00%)
May 09, 2003 14.46 14.52 14.36 14.50 13,100 +0.12(+0.83%)
May 08, 2003 14.40 14.50 14.36 14.38 16,600 +0.04(+0.28%)
May 07, 2003 14.34 14.35 14.22 14.34 15,200 +0.04(+0.28%)
May 06, 2003 14.23 14.30 14.22 14.30 9,000 +0.06(+0.42%)
May 05, 2003 14.20 14.25 14.18 14.24 18,400 +0.04(+0.28%)
May 02, 2003 14.18 14.20 14.07 14.20 27,400 +0.10(+0.71%)
May 01, 2003 14.16 14.16 14.07 14.10 7,700 -0.06(-0.42%)
Apr 30, 2003 14.02 14.16 13.99 14.16 15,100 +0.18(+1.29%)
Apr 29, 2003 14.01 14.10 13.93 13.98 9,100 -0.07(-0.50%)
Apr 28, 2003 14.06 14.09 14.01 14.05 11,900 +0.05(+0.36%)
Apr 25, 2003 13.98 14.00 13.89 14.00 11,000 +0.08(+0.57%)
Apr 24, 2003 13.95 13.99 13.92 13.92 3,000 -0.03(-0.22%)
Apr 23, 2003 13.89 13.98 13.87 13.95 24,100 +0.08(+0.58%)
Apr 22, 2003 13.81 13.90 13.75 13.87 16,300 +0.06(+0.43%)
Apr 21, 2003 13.84 13.89 13.74 13.81 13,900 +0.01(+0.07%)
Apr 17, 2003 13.75 13.82 13.75 13.80 4,800 +0.10(+0.73%)
Apr 16, 2003 13.70 13.77 13.68 13.70 9,100 +0.03(+0.22%)
Apr 15, 2003 13.85 13.90 13.66 13.67 23,600 -0.11(-0.80%)
Apr 14, 2003 13.70 13.87 13.70 13.78 10,400 -0.07(-0.51%)
Apr 11, 2003 13.72 13.85 13.70 13.85 8,400 -0.02(-0.14%)
Apr 10, 2003 13.85 13.87 13.71 13.87 10,500 +0.10(+0.73%)
Apr 09, 2003 13.80 13.89 13.77 13.77 9,600 -0.02(-0.15%)
Apr 08, 2003 13.77 13.80 13.71 13.79 9,500 +0.02(+0.15%)
Apr 07, 2003 13.90 13.90 13.75 13.77 6,700 -0.03(-0.22%)
Apr 04, 2003 13.87 13.88 13.79 13.80 11,800 -0.07(-0.50%)
Apr 03, 2003 13.93 13.93 13.82 13.87 10,700 -0.01(-0.07%)
Apr 02, 2003 13.99 13.99 13.88 13.88 26,200 -0.08(-0.57%)
Apr 01, 2003 13.90 13.96 13.90 13.96 6,100 +0.06(+0.43%)
Mar 31, 2003 14.00 14.10 13.88 13.90 20,900 -0.02(-0.14%)
Mar 28, 2003 13.75 13.92 13.67 13.92 12,600 +0.17(+1.24%)
Mar 27, 2003 13.70 13.75 13.57 13.75 21,600 +0.05(+0.36%)
Mar 26, 2003 13.68 13.70 13.63 13.70 11,800 +0.03(+0.22%)
Mar 25, 2003 13.70 13.70 13.63 13.67 5,500 -0.03(-0.22%)
Mar 24, 2003 13.80 13.82 13.63 13.70 12,900 +0.00(+0.00%)
Mar 21, 2003 13.85 13.85 13.63 13.70 11,700 -0.05(-0.36%)
Mar 20, 2003 13.91 13.91 13.75 13.75 6,900 -0.11(-0.79%)
Mar 19, 2003 13.84 13.91 13.84 13.86 8,900 +0.05(+0.36%)
Mar 18, 2003 13.76 13.90 13.75 13.81 15,900 -0.06(-0.43%)
Mar 17, 2003 13.96 13.99 13.86 13.87 20,700 +0.00(+0.00%)
Mar 14, 2003 13.86 13.91 13.85 13.87 8,100 +0.01(+0.07%)
Mar 13, 2003 14.04 14.04 13.86 13.86 25,400 -0.11(-0.79%)
Mar 12, 2003 14.11 14.11 13.91 13.97 16,400 -0.13(-0.92%)
Mar 11, 2003 14.18 14.18 14.06 14.10 23,100 -0.01(-0.07%)
Mar 10, 2003 14.15 14.18 14.10 14.11 4,300 +0.04(+0.28%)
Mar 07, 2003 14.17 14.20 14.07 14.07 15,000 -0.08(-0.57%)
Mar 06, 2003 14.20 14.20 14.00 14.15 8,900 +0.02(+0.14%)
Mar 05, 2003 14.21 14.21 13.95 14.13 15,000 +0.02(+0.14%)
Mar 04, 2003 13.94 14.29 13.91 14.11 20,900 +0.21(+1.51%)
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.