Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock New York Municipal Bond Trust (NY: BQH )

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 (%)
Oct 31, 2008 6.601 6.690 6.601 6.690 12,697 +0.08(+1.26%)
Oct 30, 2008 6.407 6.607 6.407 6.607 4,322 +0.20(+3.12%)
Oct 29, 2008 6.524 6.574 6.368 6.407 7,024 -0.08(-1.23%)
Oct 28, 2008 6.635 6.635 6.487 6.487 6,123 -0.15(-2.23%)
Oct 27, 2008 6.513 6.679 6.513 6.635 6,844 +0.11(+1.70%)
Oct 24, 2008 6.490 6.712 6.490 6.524 16,235 +0.05(+0.77%)
Oct 23, 2008 6.274 6.607 6.274 6.474 16,570 +0.13(+2.01%)
Oct 22, 2008 6.068 6.546 6.068 6.346 33,140 +0.28(+4.57%)
Oct 21, 2008 6.385 6.385 5.968 6.068 37,643 -0.41(-6.26%)
Oct 20, 2008 5.941 6.579 5.774 6.474 71,881 +0.79(+13.87%)
Oct 17, 2008 5.497 5.724 5.497 5.685 6,123 +0.14(+2.61%)
Oct 16, 2008 5.830 5.830 5.197 5.541 15,849 -0.43(-7.25%)
Oct 15, 2008 6.052 6.141 5.974 5.974 5,403 -0.20(-3.24%)
Oct 14, 2008 5.485 6.285 5.485 6.174 28,998 +0.69(+12.55%)
Oct 13, 2008 4.864 5.530 4.864 5.485 42,067 +0.89(+19.47%)
Oct 10, 2008 4.297 4.714 4.297 4.592 46,917 -0.54(-10.59%)
Oct 09, 2008 5.968 5.968 5.052 5.136 31,800 -0.89(-14.83%)
Oct 08, 2008 6.529 6.563 6.030 6.030 57,704 -0.64(-9.58%)
Oct 07, 2008 6.535 6.957 6.529 6.668 24,743 +0.11(+1.69%)
Oct 06, 2008 6.579 6.679 6.529 6.557 49,534 -0.04(-0.67%)
Oct 03, 2008 6.579 6.624 6.496 6.601 0 +0.02(+0.34%)
Oct 02, 2008 6.524 6.607 6.501 6.579 9,189 +0.03(+0.42%)
Oct 01, 2008 6.496 6.557 6.468 6.551 14,524 +0.11(+1.72%)
Sep 30, 2008 6.357 6.496 6.329 6.440 32,600 -0.11(-1.69%)
Sep 29, 2008 6.790 6.790 6.551 6.551 24,453 -0.24(-3.52%)
Sep 26, 2008 6.801 6.857 6.690 6.790 0 -0.11(-1.53%)
Sep 25, 2008 6.912 6.985 6.835 6.896 11,388 -0.07(-1.04%)
Sep 24, 2008 7.023 7.023 6.968 6.968 10,446 -0.14(-1.95%)
Sep 23, 2008 7.162 7.623 7.107 7.107 30,889 -0.11(-1.54%)
Sep 22, 2008 7.273 7.329 7.218 7.218 14,408 -0.14(-1.89%)
Sep 19, 2008 7.284 8.123 7.284 7.357 0 +0.08(+1.15%)
Sep 18, 2008 7.357 7.368 7.251 7.273 20,172 -0.17(-2.31%)
Sep 17, 2008 7.579 7.584 7.395 7.445 8,465 -0.26(-3.32%)
Sep 16, 2008 7.751 7.751 7.695 7.701 4,502 -0.15(-1.91%)
Sep 15, 2008 7.906 7.906 7.851 7.851 1,621 -0.07(-0.85%)
Sep 12, 2008 7.995 7.995 7.912 7.918 9,726 -0.09(-1.10%)
Sep 11, 2008 8.039 8.039 8.006 8.006 2,161 -0.08(-0.96%)
Sep 10, 2008 8.089 8.089 8.078 8.084 1,981 -0.02(-0.27%)
Sep 09, 2008 8.117 8.117 8.101 8.106 3,782 -0.03(-0.41%)
Sep 08, 2008 8.167 8.195 8.139 8.139 4,863 +0.01(+0.07%)
Sep 05, 2008 8.134 8.156 8.134 8.134 0 +0.02(+0.27%)
Sep 04, 2008 8.134 8.173 8.112 8.112 4,322 -0.03(-0.41%)
Sep 03, 2008 8.139 8.145 8.139 8.145 1,440 +0.06(+0.69%)
Sep 02, 2008 8.123 8.145 8.089 8.089 1,981 -0.03(-0.34%)
Aug 29, 2008 8.095 8.123 8.095 8.117 4,863 +0.04(+0.48%)
Aug 28, 2008 8.078 8.078 8.078 8.078 360 +0.07(+0.90%)
Aug 27, 2008 8.006 8.073 8.006 8.006 5,583 -0.02(-0.21%)
Aug 26, 2008 8.106 8.123 8.023 8.023 15,489 -0.03(-0.41%)
Aug 25, 2008 8.073 8.101 8.056 8.056 7,429 +0.01(+0.07%)
Aug 22, 2008 8.051 8.051 8.051 8.051 0 +0.00(+0.00%)
Aug 21, 2008 8.051 8.051 8.051 8.051 180 +0.03(+0.35%)
Aug 20, 2008 8.023 8.023 8.023 8.023 0 +0.00(+0.00%)
Aug 19, 2008 8.051 8.078 8.023 8.023 3,602 -0.02(-0.28%)
Aug 18, 2008 8.045 8.045 8.045 8.045 180 +0.00(+0.00%)
Aug 15, 2008 8.067 8.073 8.045 8.045 0 -0.04(-0.48%)
Aug 14, 2008 8.095 8.095 8.067 8.084 3,602 -0.04(-0.48%)
Aug 13, 2008 8.067 8.123 8.067 8.123 3,782 +0.01(+0.07%)
Aug 12, 2008 8.095 8.117 8.067 8.117 8,524 +0.02(+0.27%)
Aug 11, 2008 8.045 8.095 8.045 8.095 3,061 +0.06(+0.69%)
Aug 08, 2008 8.039 8.045 8.012 8.039 3,061 +0.03(+0.35%)
Aug 07, 2008 8.012 8.012 8.012 8.012 880 -0.01(-0.14%)
Aug 06, 2008 8.089 8.089 8.023 8.023 3,782 -0.06(-0.69%)
Aug 05, 2008 8.051 8.087 8.051 8.078 3,061 +0.03(+0.34%)
Aug 04, 2008 8.051 8.051 8.051 8.051 0 +0.00(+0.00%)
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.