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, 2011 9.302 9.302 9.184 9.246 12,148 -0.04(-0.47%)
Sep 29, 2011 9.252 9.290 9.252 9.290 2,377 +0.06(+0.68%)
Sep 28, 2011 9.215 9.227 9.215 9.227 2,681 +0.02(+0.20%)
Sep 27, 2011 9.159 9.209 9.159 9.209 2,938 +0.05(+0.54%)
Sep 26, 2011 9.209 9.209 9.159 9.159 1,764 -0.03(-0.30%)
Sep 23, 2011 9.215 9.215 9.186 9.186 1,076 +0.01(+0.10%)
Sep 22, 2011 9.184 9.184 9.178 9.178 1,671 -0.01(-0.08%)
Sep 21, 2011 9.190 9.215 9.185 9.185 3,222 -0.03(-0.32%)
Sep 20, 2011 9.215 9.215 9.215 9.215 434 +0.00(+0.00%)
Sep 19, 2011 9.146 9.215 9.140 9.215 7,617 +0.08(+0.89%)
Sep 16, 2011 9.209 9.221 9.134 9.134 3,353 -0.07(-0.81%)
Sep 14, 2011 9.209 9.209 9.209 9.209 0 +0.02(+0.20%)
Sep 13, 2011 9.209 9.209 9.190 9.190 2,088 -0.02(-0.19%)
Sep 12, 2011 9.195 9.207 9.195 9.207 2,107 +0.00(+0.00%)
Sep 09, 2011 9.276 9.276 9.207 9.207 5,144 -0.06(-0.60%)
Sep 08, 2011 9.263 9.269 9.263 9.263 1,837 -0.03(-0.33%)
Sep 07, 2011 9.294 9.294 9.294 9.294 2,553 -0.03(-0.33%)
Sep 06, 2011 9.344 9.344 9.238 9.325 11,399 -0.06(-0.63%)
Sep 02, 2011 9.387 9.387 9.384 9.384 3,633 -0.03(-0.36%)
Sep 01, 2011 9.238 9.418 9.238 9.418 1,946 +0.22(+2.43%)
Aug 31, 2011 9.139 9.195 9.102 9.195 7,506 +0.06(+0.68%)
Aug 30, 2011 9.083 9.133 9.083 9.133 2,535 +0.01(+0.07%)
Aug 29, 2011 9.096 9.127 9.059 9.127 7,307 +0.06(+0.68%)
Aug 26, 2011 9.065 9.065 9.065 9.065 909 -0.01(-0.07%)
Aug 25, 2011 9.121 9.127 9.062 9.071 3,880 -0.06(-0.68%)
Aug 24, 2011 8.978 9.319 8.978 9.133 18,391 +0.11(+1.24%)
Aug 23, 2011 9.071 9.071 8.879 9.021 12,580 -0.05(-0.55%)
Aug 22, 2011 8.990 9.071 8.866 9.071 1,870 +0.11(+1.25%)
Aug 18, 2011 8.941 8.959 8.959 8.959 4,838 -0.12(-1.37%)
Aug 17, 2011 9.133 9.133 9.015 9.083 5,148 +0.04(+0.41%)
Aug 16, 2011 9.021 9.114 8.997 9.046 9,328 +0.06(+0.62%)
Aug 12, 2011 8.990 8.990 8.990 8.990 0 +0.24(+2.69%)
Aug 11, 2011 8.904 8.904 8.755 8.755 938 -0.06(-0.69%)
Aug 10, 2011 8.735 8.853 8.717 8.816 18,954 +0.10(+1.20%)
Aug 09, 2011 9.099 8.939 8.711 8.711 15,896 -0.21(-2.35%)
Aug 08, 2011 9.099 9.105 8.883 8.920 3,730 -0.19(-2.10%)
Aug 05, 2011 9.216 9.216 8.939 9.111 12,425 -0.09(-0.94%)
Aug 04, 2011 9.192 9.278 9.185 9.198 9,140 -0.06(-0.65%)
Aug 03, 2011 9.179 9.272 9.179 9.258 1,823 +0.04(+0.45%)
Aug 02, 2011 9.266 9.333 9.155 9.216 6,538 -0.01(-0.13%)
Aug 01, 2011 9.198 9.290 9.198 9.229 2,947 +0.11(+1.22%)
Jul 29, 2011 9.068 9.148 9.068 9.118 4,533 +0.07(+0.82%)
Jul 28, 2011 9.081 9.099 9.044 9.044 13,359 +0.00(+0.00%)
Jul 27, 2011 9.167 9.198 9.031 9.044 11,692 -0.09(-0.95%)
Jul 26, 2011 9.130 9.204 9.130 9.130 12,704 -0.02(-0.27%)
Jul 25, 2011 9.185 9.210 9.146 9.155 26,479 -0.03(-0.34%)
Jul 22, 2011 9.099 9.185 9.099 9.185 8,676 +0.11(+1.22%)
Jul 21, 2011 9.087 9.093 9.075 9.075 1,664 +0.00(+0.00%)
Jul 20, 2011 9.007 9.099 9.007 9.075 82,639 +0.07(+0.75%)
Jul 19, 2011 9.007 9.013 8.933 9.007 7,122 +0.03(+0.34%)
Jul 18, 2011 8.976 8.994 8.939 8.976 32,278 -0.00(-0.00%)
Jul 15, 2011 9.007 9.025 8.939 8.976 37,836 -0.03(-0.34%)
Jul 14, 2011 9.001 9.019 8.908 9.007 29,877 +0.06(+0.69%)
Jul 13, 2011 8.957 9.007 8.945 8.945 1,036 -0.02(-0.19%)
Jul 12, 2011 8.962 9.042 8.962 8.962 2,425 -0.02(-0.20%)
Jul 11, 2011 8.968 8.999 8.968 8.981 3,471 +0.07(+0.76%)
Jul 08, 2011 8.932 8.962 8.913 8.913 6,696 -0.02(-0.19%)
Jul 07, 2011 8.932 8.932 8.889 8.930 3,133 +0.02(+0.19%)
Jul 06, 2011 8.932 8.932 8.913 8.913 1,215 +0.02(+0.28%)
Jul 05, 2011 8.846 8.919 8.809 8.889 5,459 +0.04(+0.49%)
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.