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 (%)
Sep 30, 2013 8.973 9.185 8.973 9.185 2,238 +0.13(+1.41%)
Sep 27, 2013 9.051 9.157 9.051 9.058 8,447 -0.06(-0.62%)
Sep 26, 2013 9.185 9.207 9.093 9.115 9,866 -0.13(-1.38%)
Sep 25, 2013 9.171 9.242 9.120 9.242 9,913 +0.03(+0.31%)
Sep 24, 2013 9.143 9.214 9.143 9.214 3,896 +0.07(+0.77%)
Sep 23, 2013 9.093 9.164 9.093 9.143 1,876 +0.05(+0.54%)
Sep 20, 2013 9.093 9.093 8.980 9.093 7,925 +0.02(+0.23%)
Sep 19, 2013 9.065 9.086 9.016 9.072 6,045 +0.04(+0.47%)
Sep 18, 2013 8.895 9.072 8.895 9.030 27,893 +0.17(+1.92%)
Sep 17, 2013 8.895 8.895 8.719 8.860 8,302 +0.02(+0.24%)
Sep 16, 2013 8.627 8.839 8.547 8.839 23,422 +0.21(+2.46%)
Sep 13, 2013 8.620 8.627 8.578 8.627 4,280 -0.06(-0.67%)
Sep 12, 2013 8.598 8.697 8.598 8.685 2,476 +0.05(+0.56%)
Sep 11, 2013 8.580 8.736 8.580 8.636 34,684 +0.06(+0.66%)
Sep 10, 2013 8.566 8.643 8.524 8.580 15,247 -0.02(-0.25%)
Sep 09, 2013 8.580 8.728 8.580 8.601 28,227 +0.04(+0.41%)
Sep 06, 2013 8.615 8.707 8.545 8.566 33,360 -0.06(-0.65%)
Sep 05, 2013 8.728 8.826 8.608 8.622 17,556 -0.16(-1.84%)
Sep 04, 2013 8.650 8.854 8.626 8.784 10,658 +0.17(+1.96%)
Sep 03, 2013 8.721 8.721 8.615 8.615 8,596 -0.14(-1.61%)
Aug 30, 2013 8.749 8.798 8.678 8.756 6,377 +0.02(+0.25%)
Aug 29, 2013 8.763 8.763 8.623 8.734 15,510 -0.06(-0.65%)
Aug 28, 2013 8.791 8.812 8.689 8.791 40,012 +0.08(+0.96%)
Aug 27, 2013 8.777 8.812 8.643 8.707 25,665 -0.01(-0.07%)
Aug 26, 2013 8.854 8.854 8.707 8.714 10,650 -0.10(-1.12%)
Aug 23, 2013 8.777 8.812 8.735 8.812 11,005 -0.02(-0.24%)
Aug 22, 2013 8.721 8.833 8.629 8.833 34,138 +0.15(+1.78%)
Aug 21, 2013 8.671 8.749 8.664 8.678 12,538 -0.08(-0.88%)
Aug 20, 2013 8.594 8.763 8.580 8.756 22,638 +0.10(+1.14%)
Aug 19, 2013 8.594 8.670 8.582 8.657 7,143 +0.01(+0.08%)
Aug 16, 2013 8.650 8.707 8.555 8.650 41,944 -0.01(-0.16%)
Aug 15, 2013 8.749 8.749 8.650 8.664 24,502 -0.05(-0.57%)
Aug 14, 2013 8.650 8.756 8.650 8.714 8,851 +0.01(+0.16%)
Aug 13, 2013 8.749 8.791 8.657 8.700 13,665 -0.06(-0.67%)
Aug 12, 2013 8.800 8.842 8.709 8.758 21,961 +0.01(+0.16%)
Aug 09, 2013 8.870 8.870 8.737 8.744 2,531 -0.07(-0.79%)
Aug 08, 2013 8.716 8.821 8.716 8.814 16,573 +0.06(+0.72%)
Aug 07, 2013 8.744 8.821 8.744 8.751 32,847 -0.01(-0.08%)
Aug 06, 2013 8.849 8.874 8.744 8.758 31,474 -0.13(-1.49%)
Aug 05, 2013 8.884 8.905 8.814 8.891 15,874 -0.01(-0.08%)
Aug 02, 2013 8.814 8.909 8.814 8.898 21,343 +0.06(+0.71%)
Aug 01, 2013 8.982 8.989 8.821 8.835 67,792 -0.17(-1.86%)
Jul 31, 2013 8.933 9.003 8.814 9.003 33,458 -0.01(-0.08%)
Jul 30, 2013 8.989 9.024 8.890 9.010 19,512 -0.01(-0.16%)
Jul 29, 2013 8.947 9.031 8.891 9.024 16,550 +0.08(+0.86%)
Jul 26, 2013 8.877 9.024 8.857 8.947 12,396 -0.01(-0.08%)
Jul 25, 2013 9.038 9.038 8.800 8.954 34,256 -0.17(-1.84%)
Jul 24, 2013 9.115 9.234 9.052 9.122 5,384 -0.08(-0.84%)
Jul 23, 2013 9.094 9.220 9.094 9.199 3,535 +0.06(+0.61%)
Jul 22, 2013 9.241 9.241 9.059 9.143 9,876 -0.06(-0.61%)
Jul 19, 2013 9.255 9.367 9.129 9.199 22,444 -0.12(-1.28%)
Jul 18, 2013 9.381 9.465 9.311 9.318 8,126 -0.11(-1.19%)
Jul 17, 2013 9.437 9.437 9.353 9.430 10,445 +0.04(+0.45%)
Jul 16, 2013 9.444 9.528 9.283 9.388 22,910 -0.07(-0.74%)
Jul 15, 2013 9.402 9.507 9.353 9.458 4,257 +0.01(+0.15%)
Jul 12, 2013 9.472 9.570 9.402 9.444 14,895 -0.09(-0.95%)
Jul 11, 2013 9.507 9.549 9.430 9.535 13,580 +0.11(+1.16%)
Jul 10, 2013 9.404 9.425 9.265 9.425 14,389 +0.04(+0.45%)
Jul 09, 2013 9.467 9.404 9.223 9.384 33,996 -0.02(-0.22%)
Jul 08, 2013 9.425 9.551 9.293 9.404 22,234 -0.04(-0.44%)
Jul 05, 2013 9.502 9.606 9.324 9.446 30,051 -0.14(-1.45%)
Jul 03, 2013 9.711 9.711 9.516 9.585 35,020 -0.13(-1.29%)
Jul 02, 2013 9.746 9.753 9.642 9.711 22,460 -0.03(-0.29%)
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.