UK markets close in 7 hours 3 minutes

BlackRock Taxable Municipal Bond Trust (BBN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.47-0.11 (-0.71%)
At close: 04:00PM EDT
15.47 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.4415.5015.4415.4715.4793,600
24 Apr 202415.6115.6615.5415.5815.58117,300
23 Apr 202415.5615.7315.5315.6615.66168,600
22 Apr 202415.5515.6215.5415.5815.5893,300
19 Apr 202415.6115.6715.5515.5815.58126,500
18 Apr 202415.5915.6415.5315.5815.58158,900
17 Apr 202415.5015.6615.5015.6415.64171,900
16 Apr 202415.4515.5215.3915.5015.50167,300
15 Apr 202415.5715.5815.4715.5215.52260,600
12 Apr 202415.7515.7815.6415.6415.64154,800
12 Apr 20240.093 Dividend
11 Apr 202415.8215.8715.7115.7615.67300,100
10 Apr 202415.8915.9415.7015.7815.69264,400
09 Apr 202416.0116.1516.0116.1116.01260,000
08 Apr 202416.0116.0515.9715.9915.90247,700
05 Apr 202416.0716.1015.9616.0415.95258,900
04 Apr 202416.1516.2116.1116.1516.05258,400
03 Apr 202416.0716.1816.0516.1216.02169,800
02 Apr 202416.0716.1916.0716.1216.02253,400
01 Apr 202416.3016.3716.1716.1816.08293,200
28 Mar 202416.4916.5216.3416.3416.24379,700
27 Mar 202416.5016.5416.3816.4516.35288,600
26 Mar 202416.4116.4916.4116.4416.34143,900
25 Mar 202416.4016.4916.3816.4416.34228,500
22 Mar 202416.4516.4816.3816.4216.32135,200
21 Mar 202416.4116.4116.3016.3616.26117,700
20 Mar 202416.3016.3716.2816.3516.25130,800
19 Mar 202416.3416.4116.2716.2816.18152,400
18 Mar 202416.3416.4216.3116.3516.25122,300
15 Mar 202416.4416.4416.3316.3316.23128,100
14 Mar 202416.5816.5916.4116.4616.36107,400
14 Mar 20240.093 Dividend
13 Mar 202416.6616.7516.6516.7316.54119,600
12 Mar 202416.7216.7916.6616.7716.5890,300
11 Mar 202416.8316.8416.7216.7316.54101,100
08 Mar 202416.7816.8716.7116.8416.65205,800
07 Mar 202416.7216.7316.6516.6916.5092,900
06 Mar 202416.5716.7016.5716.6816.49166,200
05 Mar 202416.5316.5816.5016.5716.38127,600
04 Mar 202416.4716.5216.4016.4616.27173,100
01 Mar 202416.3316.5016.2916.4816.29156,700
29 Feb 202416.3016.4116.3016.3616.17218,800
28 Feb 202416.1216.2516.1216.2316.04137,500
27 Feb 202416.2216.2516.1116.1115.93197,000
26 Feb 202416.3016.3316.1916.2416.05189,200
23 Feb 202416.2116.3216.1916.2716.08236,700
22 Feb 202416.1916.2716.1416.1916.00305,700
21 Feb 202416.4516.5316.0716.1515.97813,200
20 Feb 202416.4616.5216.4516.4916.3090,700
16 Feb 202416.5416.5716.4616.4716.28184,300
15 Feb 202416.5816.6616.5116.6516.46195,300
14 Feb 202416.5616.6016.4416.4616.27248,600
14 Feb 20240.093 Dividend
13 Feb 202416.6516.7416.6216.6516.37129,000
12 Feb 202416.8816.9716.8616.8816.59146,100
09 Feb 202416.9317.0016.8816.9016.61120,900
08 Feb 202416.8216.9516.7716.9316.64268,700
07 Feb 202416.9016.9516.8916.9216.63136,900
06 Feb 202416.7816.9316.7616.9316.64138,500
05 Feb 202416.6716.8116.6516.7816.50285,000
02 Feb 202416.9517.0116.7416.8016.52522,700
01 Feb 202416.9317.1316.9117.1116.82215,400
31 Jan 202416.8617.0216.7916.7916.51357,200
30 Jan 202416.8016.8916.7016.7716.49237,700
29 Jan 202416.6316.7616.5916.7316.45167,900
26 Jan 202416.7216.7416.5916.6416.36124,500
25 Jan 202416.6016.7116.5916.6816.40170,700
24 Jan 202416.7116.7716.5216.5716.29238,700
23 Jan 202416.5516.6816.5416.6316.35181,500
22 Jan 202416.5716.7716.4716.6016.32293,800
19 Jan 202416.4916.6116.2716.5616.28508,100
18 Jan 202416.4916.5116.3316.4416.16294,900
17 Jan 202416.2916.5816.2516.4916.21652,500
16 Jan 202416.3416.4416.2716.3816.10443,000
12 Jan 202416.4716.5616.4516.4616.18129,200
11 Jan 202416.4916.5416.4116.4716.19188,800
11 Jan 20240.093 Dividend
10 Jan 202416.5616.6416.5516.5916.22135,700
09 Jan 202416.6016.7516.5516.6016.23179,900
08 Jan 202416.5616.7216.5216.6616.29216,600
05 Jan 202416.4816.6116.3716.5516.18342,100
04 Jan 202416.3016.5716.3016.5216.15342,200
03 Jan 202416.2516.4516.2316.4516.08248,500
02 Jan 202416.1716.3516.1716.2815.91229,000
29 Dec 202316.4316.4916.2616.2615.89623,200
28 Dec 202316.5316.5816.4316.4816.11366,900
27 Dec 202316.4416.6116.4416.5016.13302,900
26 Dec 202316.5016.5416.4016.4116.04256,800
22 Dec 202316.4316.5216.3616.4316.06176,600
21 Dec 202316.4616.5316.3816.4716.10308,300
20 Dec 202316.5316.6116.4116.4416.07299,200
19 Dec 202316.4616.6116.4516.5916.22329,800
18 Dec 202316.3516.6016.3016.4716.10362,600
15 Dec 202316.2816.5216.2816.4616.09286,400
14 Dec 202316.1716.4316.1616.3215.95353,400
14 Dec 20230.093 Dividend
13 Dec 202315.8516.1615.8416.1415.69462,400
12 Dec 202315.8115.9315.8015.8015.36219,900
11 Dec 202315.8815.9015.8215.8315.39230,000
08 Dec 202315.9115.9715.8915.8915.44181,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...