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, 2020 15.31 15.38 15.31 15.36 4,642 +0.07(+0.44%)
Feb 27, 2020 15.17 15.35 15.17 15.29 21,415 +0.02(+0.13%)
Feb 26, 2020 15.28 15.30 15.28 15.28 1,564 +0.00(+0.00%)
Feb 25, 2020 15.40 15.40 15.24 15.28 2,689 -0.09(-0.57%)
Feb 24, 2020 15.29 15.36 15.29 15.36 1,472 +0.07(+0.44%)
Feb 21, 2020 15.29 15.29 15.29 15.29 103 +0.00(+0.00%)
Feb 20, 2020 15.38 15.38 15.29 15.29 759 +0.03(+0.19%)
Feb 19, 2020 15.21 15.29 15.21 15.27 9,465 +0.15(+0.96%)
Feb 18, 2020 15.17 15.17 15.11 15.12 6,182 -0.16(-1.08%)
Feb 14, 2020 15.35 15.36 15.29 15.29 825 -0.07(-0.44%)
Feb 13, 2020 15.32 15.35 15.32 15.35 686 +0.12(+0.81%)
Feb 12, 2020 15.30 15.30 15.08 15.23 4,782 +0.06(+0.38%)
Feb 11, 2020 15.17 15.17 15.17 15.17 70 +0.00(+0.00%)
Feb 10, 2020 15.22 15.29 15.17 15.17 2,922 +0.14(+0.90%)
Feb 07, 2020 15.09 15.11 15.04 15.04 2,587 -0.23(-1.52%)
Feb 06, 2020 15.06 15.27 15.06 15.27 74,631 +0.20(+1.35%)
Feb 05, 2020 15.28 15.28 15.06 15.06 755 -0.13(-0.83%)
Feb 04, 2020 15.32 15.32 15.19 15.19 794 -0.03(-0.19%)
Feb 03, 2020 15.06 15.22 15.06 15.22 973 +0.14(+0.90%)
Jan 31, 2020 15.08 15.17 15.06 15.08 29,907 -0.14(-0.89%)
Jan 30, 2020 15.21 15.22 15.21 15.22 1,580 +0.17(+1.16%)
Jan 29, 2020 15.13 15.14 15.05 15.05 6,047 -0.10(-0.64%)
Jan 28, 2020 15.15 15.15 15.14 15.14 3,088 +0.01(+0.10%)
Jan 27, 2020 15.22 15.22 15.09 15.13 775 -0.21(-1.36%)
Jan 24, 2020 15.05 15.37 15.05 15.34 2,173 +0.44(+2.99%)
Jan 23, 2020 15.20 15.20 14.88 14.89 3,257 -0.37(-2.41%)
Jan 22, 2020 15.26 15.27 15.15 15.26 1,637 +0.28(+1.87%)
Jan 21, 2020 14.97 15.04 14.97 14.98 9,378 +0.09(+0.60%)
Jan 17, 2020 14.83 14.98 14.83 14.89 2,483 +0.05(+0.31%)
Jan 16, 2020 15.00 15.00 14.84 14.84 2,269 -0.17(-1.16%)
Jan 15, 2020 14.82 15.03 14.82 15.02 1,941 -0.01(-0.06%)
Jan 14, 2020 15.13 15.13 15.03 15.03 2,348 -0.06(-0.40%)
Jan 13, 2020 14.82 15.09 14.82 15.09 2,276 +0.26(+1.76%)
Jan 10, 2020 14.91 14.91 14.69 14.82 11,937 -0.14(-0.91%)
Jan 09, 2020 14.96 14.96 14.96 14.96 1,389 +0.04(+0.26%)
Jan 08, 2020 15.06 15.06 14.92 14.92 430 -0.03(-0.19%)
Jan 07, 2020 14.79 15.03 14.60 14.95 2,108 +0.14(+0.98%)
Jan 06, 2020 14.75 14.82 14.68 14.81 6,190 +0.15(+1.05%)
Jan 03, 2020 14.65 14.69 14.64 14.65 7,889 -0.02(-0.13%)
Jan 02, 2020 14.67 14.67 14.66 14.67 1,810 +0.12(+0.79%)
Dec 31, 2019 14.79 14.79 14.56 14.56 934 -0.19(-1.31%)
Dec 30, 2019 14.85 14.85 14.74 14.75 12,326 -0.08(-0.55%)
Dec 27, 2019 14.88 14.88 14.81 14.83 2,906 +0.02(+0.13%)
Dec 26, 2019 14.75 14.87 14.57 14.81 2,473 +0.05(+0.32%)
Dec 24, 2019 14.81 14.81 14.68 14.76 1,453 +0.10(+0.69%)
Dec 23, 2019 14.66 14.66 14.66 14.66 395 +0.01(+0.07%)
Dec 20, 2019 14.52 14.71 14.50 14.65 22,941 +0.16(+1.13%)
Dec 19, 2019 14.31 14.49 14.31 14.49 22,720 +0.26(+1.83%)
Dec 18, 2019 14.40 14.42 14.23 14.23 14,393 -0.13(-0.87%)
Dec 17, 2019 14.34 14.41 14.34 14.35 12,844 +0.09(+0.61%)
Dec 16, 2019 14.28 14.35 14.17 14.27 45,401 +0.01(+0.07%)
Dec 13, 2019 14.21 14.31 14.21 14.26 23,771 +0.04(+0.29%)
Dec 12, 2019 14.07 14.22 14.06 14.22 424 +0.01(+0.10%)
Dec 11, 2019 14.21 14.21 14.16 14.20 8,248 +0.09(+0.61%)
Dec 10, 2019 14.08 14.17 14.08 14.12 8,069 +0.12(+0.83%)
Dec 09, 2019 14.00 14.03 13.98 14.00 5,947 -0.13(-0.89%)
Dec 06, 2019 14.11 14.12 14.07 14.12 2,916 -0.03(-0.20%)
Dec 05, 2019 14.00 14.20 14.00 14.15 1,032 -0.05(-0.34%)
Dec 04, 2019 14.21 14.21 14.17 14.20 2,202 +0.02(+0.13%)
Dec 03, 2019 14.16 14.18 14.03 14.18 5,332 +0.06(+0.41%)
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.