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 (%)
Feb 28, 2006 9.105 9.261 9.105 9.261 6,123 +0.16(+1.71%)
Feb 27, 2006 9.133 9.133 9.105 9.105 5,403 -0.14(-1.50%)
Feb 24, 2006 9.189 9.244 9.189 9.244 540 +0.08(+0.85%)
Feb 23, 2006 9.333 9.333 9.166 9.166 7,924 -0.16(-1.73%)
Feb 22, 2006 9.350 9.350 9.250 9.328 10,986 -0.02(-0.24%)
Feb 21, 2006 9.339 9.350 9.272 9.350 10,626 -0.03(-0.36%)
Feb 17, 2006 9.344 9.439 9.344 9.383 7,924 +0.08(+0.90%)
Feb 16, 2006 9.061 9.383 9.061 9.300 14,769 +0.27(+3.01%)
Feb 15, 2006 9.022 9.083 9.022 9.028 19,452 -0.08(-0.85%)
Feb 14, 2006 8.994 9.105 8.994 9.105 4,863 +0.11(+1.23%)
Feb 13, 2006 8.961 9.017 8.900 8.994 10,806 -0.01(-0.12%)
Feb 10, 2006 8.928 9.005 8.928 9.005 6,303 +0.07(+0.81%)
Feb 09, 2006 8.856 8.933 8.856 8.933 7,384 +0.11(+1.19%)
Feb 08, 2006 8.828 8.856 8.828 8.828 4,322 -0.03(-0.31%)
Feb 07, 2006 8.850 8.856 8.850 8.856 4,502 +0.02(+0.19%)
Feb 06, 2006 8.844 8.845 8.839 8.839 3,061 -0.02(-0.19%)
Feb 03, 2006 8.844 8.856 8.844 8.856 1,440 +0.00(+0.00%)
Feb 02, 2006 8.883 8.883 8.856 8.856 10,266 -0.03(-0.31%)
Feb 01, 2006 8.883 8.883 8.883 8.883 5,943 +0.03(+0.31%)
Jan 31, 2006 8.850 8.856 8.850 8.856 2,881 +0.01(+0.06%)
Jan 30, 2006 8.772 8.856 8.772 8.850 6,303 +0.04(+0.44%)
Jan 27, 2006 8.728 8.811 8.728 8.811 12,247 +0.08(+0.95%)
Jan 26, 2006 8.717 8.728 8.717 8.728 1,260 -0.02(-0.19%)
Jan 25, 2006 8.795 8.795 8.745 8.745 5,223 -0.03(-0.32%)
Jan 24, 2006 8.939 8.939 8.772 8.772 10,986 -0.17(-1.86%)
Jan 23, 2006 9.089 9.089 8.939 8.939 10,626 -0.15(-1.65%)
Jan 20, 2006 8.972 9.089 8.972 9.089 8,645 +0.15(+1.68%)
Jan 19, 2006 8.939 8.939 8.939 8.939 0 +0.00(+0.00%)
Jan 18, 2006 8.917 8.939 8.917 8.939 1,080 -0.06(-0.62%)
Jan 17, 2006 8.911 8.994 8.911 8.994 4,682 +0.00(+0.00%)
Jan 13, 2006 8.978 9.033 8.911 8.994 19,632 +0.02(+0.19%)
Jan 12, 2006 9.017 9.022 8.978 8.978 8,465 -0.04(-0.43%)
Jan 11, 2006 9.005 9.216 9.005 9.017 14,408 +0.05(+0.56%)
Jan 10, 2006 8.967 8.967 8.962 8.967 5,403 +0.01(+0.06%)
Jan 09, 2006 8.889 8.961 8.889 8.961 2,341 +0.05(+0.56%)
Jan 06, 2006 8.911 8.911 8.911 8.911 180 +0.02(+0.25%)
Jan 05, 2006 8.861 8.889 8.861 8.889 900 +0.03(+0.31%)
Jan 04, 2006 8.817 8.878 8.817 8.861 5,403 +0.03(+0.38%)
Jan 03, 2006 8.822 8.828 8.806 8.828 11,887 +0.03(+0.38%)
Dec 30, 2005 8.772 8.795 8.772 8.795 8,465 -0.03(-0.31%)
Dec 29, 2005 8.828 8.828 8.822 8.822 1,981 -0.07(-0.81%)
Dec 28, 2005 8.883 8.894 8.806 8.894 5,043 +0.04(+0.44%)
Dec 27, 2005 8.906 8.950 8.856 8.856 7,924 -0.09(-1.05%)
Dec 23, 2005 9.139 9.139 8.950 8.950 13,328 -0.13(-1.47%)
Dec 22, 2005 9.105 9.105 9.083 9.083 3,962 +0.00(+0.00%)
Dec 21, 2005 9.161 9.161 9.083 9.083 4,502 -0.08(-0.91%)
Dec 20, 2005 9.133 9.166 9.133 9.166 4,322 +0.00(+0.00%)
Dec 19, 2005 9.239 9.239 9.161 9.166 5,583 -0.11(-1.14%)
Dec 16, 2005 9.272 9.272 9.272 9.272 900 +0.03(+0.30%)
Dec 15, 2005 9.078 9.244 9.078 9.244 4,863 +0.17(+1.90%)
Dec 14, 2005 9.161 9.161 9.061 9.072 10,806 -0.02(-0.18%)
Dec 13, 2005 9.105 9.105 9.089 9.089 3,422 -0.08(-0.91%)
Dec 12, 2005 9.133 9.172 9.078 9.172 4,502 +0.00(+0.00%)
Dec 09, 2005 9.172 9.172 9.172 9.172 1,801 -0.04(-0.42%)
Dec 08, 2005 9.100 9.300 9.039 9.211 18,191 +0.19(+2.09%)
Dec 07, 2005 8.983 9.100 8.983 9.022 5,583 +0.06(+0.62%)
Dec 06, 2005 9.005 9.005 8.967 8.967 9,005 -0.02(-0.19%)
Dec 05, 2005 8.839 8.994 8.778 8.983 29,898 +0.14(+1.63%)
Dec 02, 2005 8.839 8.839 8.839 8.839 180 +0.01(+0.13%)
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.