BBK - BlackRock Municipal Bond Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201715.1315.1615.0815.1515.1540,100
Dec 12, 201715.1415.1615.1215.1415.148,100
Dec 11, 201715.2015.2315.1615.2215.2226,900
Dec 11, 20170.068 Dividend
Dec 08, 201715.3015.4015.2615.2615.1920,900
Dec 07, 201715.3015.3915.2715.3515.2838,000
Dec 06, 201715.2215.3015.1415.3015.2318,500
Dec 05, 201715.1015.1415.0515.1415.0722,400
Dec 04, 201715.0915.0915.0015.0715.0028,200
Dec 01, 201715.0115.0714.9915.0715.0016,500
Nov 30, 201714.9114.9414.8814.9414.8729,000
Nov 29, 201714.9514.9514.8714.8914.8230,600
Nov 28, 201715.0015.0114.9414.9614.8945,200
Nov 27, 201715.0515.0515.0015.0314.9619,300
Nov 24, 201714.9215.0014.8514.9514.8841,400
Nov 22, 201715.1115.1215.0315.0314.9611,400
Nov 21, 201715.0915.1315.0915.0915.025,400
Nov 20, 201715.1015.1015.0815.0815.015,600
Nov 17, 201715.0815.1915.0815.0915.0236,200
Nov 16, 201715.1315.1315.0815.0815.017,900
Nov 15, 201715.0515.1015.0515.1015.037,600
Nov 14, 201715.0715.1215.0215.0514.987,200
Nov 14, 20170.064 Dividend
Nov 13, 201715.0415.1814.9815.0914.9645,400
Nov 10, 201715.2015.2215.0915.0914.9636,600
Nov 09, 201715.2515.2615.2015.2415.1123,100
Nov 08, 201715.2315.3015.2315.2615.1316,100
Nov 07, 201715.1915.2415.1915.2315.1031,300
Nov 06, 201715.1715.2315.1715.2115.0825,000
Nov 03, 201715.1915.2315.1415.1615.0317,500
Nov 02, 201715.1415.2515.1415.1915.0613,600
Nov 01, 201715.1815.2015.1415.1515.0210,800
Oct 31, 201715.1815.1815.1515.1515.027,300
Oct 30, 201715.2215.2615.1715.1715.0449,200
Oct 27, 201715.3415.3415.1815.2015.0735,900
Oct 26, 201715.3315.3315.2315.2415.1118,900
Oct 25, 201715.3515.3515.3015.3315.2016,500
Oct 24, 201715.4415.4415.3415.3515.227,400
Oct 23, 201715.3915.4215.3515.3615.2317,500
Oct 20, 201715.4515.4515.3815.4115.289,600
Oct 19, 201715.4915.4915.4415.4515.3216,200
Oct 18, 201715.4815.4815.4215.4415.3119,200
Oct 17, 201715.4715.5015.4415.4815.3520,500
Oct 16, 201715.5115.5115.4715.4815.359,500
Oct 13, 201715.5215.5215.4515.5015.3717,100
Oct 13, 20170.064 Dividend
Oct 12, 201715.5415.5415.4915.4915.2917,600
Oct 11, 201715.5215.5315.4915.5115.3122,800
Oct 10, 201715.5215.5215.3915.4915.2940,700
Oct 09, 201715.4815.5215.4515.4815.2812,400
Oct 06, 201715.5015.6215.4515.4515.2517,200
Oct 05, 201715.5915.6015.5115.5715.3736,200
Oct 04, 201715.5815.6215.5415.6115.417,000
Oct 03, 201715.5715.6315.5615.5915.3929,200
Oct 02, 201715.5115.6415.5115.5715.3717,600
Sep 29, 201715.6515.6515.5415.5415.348,100
Sep 28, 201715.7215.7215.5615.5715.3710,200
Sep 27, 201715.8315.8315.6515.6615.4619,000
Sep 26, 201715.8715.8715.7715.8215.6213,600
Sep 25, 201715.8015.8115.7815.8115.612,600
Sep 22, 201715.7615.8015.7615.7615.567,500
Sep 21, 201715.9415.9415.7615.7615.5612,700
Sep 20, 201715.9815.9815.9115.9115.7112,900
Sep 19, 201715.9615.9915.9615.9915.798,500
Sep 18, 201716.0316.0315.9915.9915.796,400
Sep 15, 201716.0216.0215.9916.0015.808,400
Sep 14, 201716.0216.0215.9616.0215.8215,700
Sep 14, 20170.064 Dividend
Sep 13, 201716.0516.0816.0016.0815.8115,900
Sep 12, 201715.9916.0815.9916.0515.787,900
Sep 11, 201716.1416.1415.9816.0515.7812,400
Sep 08, 201716.1116.1116.0816.0815.815,200
Sep 07, 201716.0816.0815.9716.0115.7414,500
Sep 06, 201715.9816.1115.9816.0015.7325,300
Sep 05, 201716.0116.0916.0016.0815.8113,900
Sep 01, 201716.0016.0115.9416.0115.7411,500
Aug 31, 201715.9115.9915.9115.9915.7223,200
Aug 30, 201715.9115.9115.8415.9115.6413,000
Aug 29, 201715.8115.8915.7915.8915.6214,900
Aug 28, 201715.7915.7915.7115.7215.467,600
Aug 25, 201715.8015.8015.7215.7515.4914,000
Aug 24, 201715.8215.8215.7715.8115.554,100
Aug 23, 201715.7515.8215.7515.8215.563,600
Aug 22, 201715.7415.7915.7415.7415.488,400
Aug 21, 201715.7015.7415.6615.7315.4718,300
Aug 18, 201715.7315.7315.6415.6915.436,600
Aug 17, 201715.7515.7515.6415.6415.3815,500
Aug 16, 201715.7615.7615.6615.6615.408,400
Aug 15, 201715.7715.7715.6715.7215.467,100
Aug 14, 201715.7715.8915.7415.7715.5123,500
Aug 11, 201715.9715.9715.7015.8315.5734,000
Aug 11, 20170.064 Dividend
Aug 10, 201716.0016.0015.8315.9515.6212,900
Aug 09, 201716.0016.0915.9015.9815.6510,400
Aug 08, 201716.0616.0815.9815.9815.6511,400
Aug 07, 201716.2716.3016.0616.0715.7438,700
Aug 04, 201716.2716.3316.2316.2915.958,200
Aug 03, 201716.4716.4716.3316.3315.9910,400
Aug 02, 201716.2416.4116.2416.3315.9932,700
Aug 01, 201716.1016.2816.0316.2815.9450,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...