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 (%)
Nov 30, 2009 8.184 8.217 8.128 8.217 10,266 +0.08(+1.02%)
Nov 27, 2009 8.106 8.178 8.046 8.134 2,858 +0.01(+0.14%)
Nov 25, 2009 8.206 8.273 8.123 8.123 8,231 -0.04(-0.54%)
Nov 24, 2009 8.200 8.273 8.012 8.167 12,764 -0.05(-0.61%)
Nov 23, 2009 7.995 8.217 7.995 8.217 12,968 +0.26(+3.28%)
Nov 20, 2009 7.978 7.978 7.956 7.956 720 -0.01(-0.07%)
Nov 19, 2009 8.206 8.212 7.962 7.962 9,636 -0.16(-1.98%)
Nov 18, 2009 7.962 8.123 7.962 8.123 7,384 +0.19(+2.38%)
Nov 17, 2009 8.039 8.039 7.934 7.934 2,368 -0.08(-0.97%)
Nov 16, 2009 8.078 8.078 8.012 8.012 4,322 -0.03(-0.35%)
Nov 13, 2009 8.095 8.123 8.039 8.039 2,881 -0.03(-0.41%)
Nov 12, 2009 8.134 8.139 8.051 8.073 2,881 -0.06(-0.73%)
Nov 11, 2009 8.328 8.328 8.073 8.132 10,705 -0.13(-1.63%)
Nov 10, 2009 7.951 8.267 7.951 8.267 28,816 +0.34(+4.34%)
Nov 09, 2009 7.967 8.001 7.923 7.923 13,070 +0.04(+0.49%)
Nov 06, 2009 8.001 8.006 7.884 7.884 4,322 +0.01(+0.07%)
Nov 05, 2009 8.056 8.056 7.878 7.878 14,769 -0.09(-1.11%)
Nov 04, 2009 8.084 8.162 7.962 7.967 10,687 -0.13(-1.65%)
Nov 03, 2009 8.195 8.195 8.101 8.101 1,801 -0.09(-1.08%)
Nov 02, 2009 8.051 8.223 8.051 8.189 4,960 +0.08(+1.03%)
Oct 30, 2009 8.084 8.106 8.084 8.106 1,801 +0.03(+0.41%)
Oct 29, 2009 8.167 8.167 7.895 8.073 6,484 -0.17(-2.05%)
Oct 28, 2009 8.278 8.311 8.212 8.242 5,223 -0.04(-0.51%)
Oct 27, 2009 8.228 8.311 8.167 8.284 13,571 +0.09(+1.15%)
Oct 26, 2009 8.150 8.239 7.834 8.189 55,353 +0.06(+0.68%)
Oct 23, 2009 8.273 8.273 8.084 8.134 24,491 -0.18(-2.14%)
Oct 22, 2009 8.439 8.439 8.311 8.311 20,783 -0.05(-0.60%)
Oct 21, 2009 8.411 8.421 8.362 8.362 1,343 +0.03(+0.40%)
Oct 20, 2009 8.328 8.328 8.328 8.328 4,088 +0.06(+0.67%)
Oct 19, 2009 8.278 8.278 8.273 8.273 3,332 -0.11(-1.32%)
Oct 16, 2009 8.384 8.384 8.308 8.384 6,249 -0.11(-1.31%)
Oct 15, 2009 8.356 8.495 8.273 8.495 30,314 +0.12(+1.39%)
Oct 14, 2009 8.561 8.561 8.223 8.378 12,067 -0.16(-1.88%)
Oct 13, 2009 8.328 8.561 8.328 8.539 14,987 +0.18(+2.21%)
Oct 12, 2009 8.411 8.539 8.300 8.354 23,886 -0.11(-1.33%)
Oct 09, 2009 8.650 8.650 8.373 8.467 15,849 -0.12(-1.42%)
Oct 08, 2009 8.911 8.911 8.528 8.589 26,725 -0.29(-3.31%)
Oct 07, 2009 9.239 9.239 8.761 8.883 31,570 -0.36(-3.85%)
Oct 06, 2009 9.466 9.466 9.239 9.239 5,659 -0.18(-1.94%)
Oct 05, 2009 9.211 9.433 9.211 9.422 5,010 +0.22(+2.44%)
Oct 02, 2009 9.050 9.198 9.050 9.198 5,223 +0.12(+1.32%)
Oct 01, 2009 9.183 9.183 8.917 9.078 5,943 +0.17(+1.87%)
Sep 30, 2009 9.022 9.105 8.911 8.911 3,782 -0.08(-0.93%)
Sep 29, 2009 9.011 9.075 8.994 8.994 6,159 -0.07(-0.80%)
Sep 28, 2009 9.005 9.089 8.878 9.067 7,618 +0.33(+3.75%)
Sep 25, 2009 8.739 8.739 8.739 8.739 720 +0.01(+0.06%)
Sep 24, 2009 8.572 8.733 8.534 8.733 6,865 +0.19(+2.23%)
Sep 23, 2009 8.467 8.550 8.467 8.543 3,377 +0.08(+0.90%)
Sep 22, 2009 8.456 8.467 8.429 8.467 3,180 +0.05(+0.59%)
Sep 21, 2009 8.411 8.417 8.411 8.417 1,801 +0.10(+1.19%)
Sep 18, 2009 8.328 8.361 8.318 8.318 4,605 -0.01(-0.13%)
Sep 17, 2009 8.295 8.328 8.295 8.328 4,149 +0.00(+0.00%)
Sep 16, 2009 8.495 8.495 8.267 8.328 8,117 +0.02(+0.20%)
Sep 15, 2009 8.511 8.511 8.311 8.311 1,080 +0.02(+0.19%)
Sep 14, 2009 8.373 8.406 8.295 8.295 1,390 -0.03(-0.39%)
Sep 11, 2009 8.267 8.328 8.267 8.328 1,080 -0.03(-0.42%)
Sep 10, 2009 8.273 8.406 8.217 8.363 5,165 +0.07(+0.89%)
Sep 09, 2009 8.300 8.411 8.289 8.289 13,204 -0.06(-0.67%)
Sep 08, 2009 8.217 8.345 8.217 8.345 1,246 +0.11(+1.35%)
Sep 04, 2009 8.328 8.328 8.234 8.234 10,867 -0.15(-1.79%)
Sep 03, 2009 8.217 8.411 8.217 8.384 24,720 +0.17(+2.03%)
Sep 02, 2009 8.267 8.267 8.212 8.217 2,539 +0.06(+0.68%)
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.