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 (%)
Apr 27, 2012 10.22 10.29 10.29 10.29 9,896 +0.09(+0.89%)
Apr 26, 2012 10.23 10.23 10.20 10.20 7,206 +0.00(+0.00%)
Apr 25, 2012 10.22 10.22 10.19 10.20 1,544 -0.02(-0.19%)
Apr 24, 2012 10.25 10.26 10.21 10.22 6,831 -0.03(-0.32%)
Apr 23, 2012 10.27 10.27 10.25 10.25 681 +0.00(+0.00%)
Apr 20, 2012 10.22 10.25 10.21 10.25 8,537 +0.06(+0.62%)
Apr 19, 2012 10.20 10.26 10.19 10.19 2,260 +0.03(+0.27%)
Apr 18, 2012 10.16 10.17 10.16 10.16 2,546 -0.01(-0.13%)
Apr 17, 2012 10.20 10.20 10.17 10.17 4,626 -0.02(-0.19%)
Apr 16, 2012 10.20 10.28 10.19 10.19 3,136 -0.05(-0.44%)
Apr 13, 2012 10.18 10.24 10.15 10.24 5,570 +0.03(+0.32%)
Apr 12, 2012 10.28 10.32 10.19 10.20 7,980 -0.07(-0.70%)
Apr 11, 2012 10.31 10.31 10.27 10.28 2,427 +0.02(+0.20%)
Apr 10, 2012 10.20 10.26 10.20 10.26 8,946 +0.03(+0.26%)
Apr 09, 2012 10.13 10.23 10.13 10.23 310 +0.10(+1.02%)
Apr 05, 2012 10.13 10.16 10.08 10.13 4,168 -0.01(-0.13%)
Apr 04, 2012 10.14 10.14 10.13 10.14 932 -0.01(-0.06%)
Apr 03, 2012 10.17 10.23 10.15 10.15 3,497 -0.05(-0.50%)
Apr 02, 2012 10.16 10.27 10.16 10.20 4,636 +0.06(+0.63%)
Mar 30, 2012 10.13 10.13 10.13 10.13 1,975 -0.02(-0.23%)
Mar 29, 2012 10.13 10.16 10.13 10.16 5,443 +0.04(+0.36%)
Mar 28, 2012 10.08 10.15 10.08 10.12 2,901 +0.05(+0.51%)
Mar 27, 2012 10.07 10.12 10.07 10.07 1,702 +0.00(+0.00%)
Mar 26, 2012 10.15 10.15 10.07 10.07 5,339 +0.00(+0.00%)
Mar 23, 2012 10.06 10.07 10.06 10.07 836 +0.06(+0.64%)
Mar 22, 2012 9.972 10.10 9.972 10.00 22,466 +0.08(+0.85%)
Mar 21, 2012 9.920 10.06 9.920 9.921 12,731 -0.03(-0.28%)
Mar 20, 2012 10.09 10.13 9.940 9.949 4,143 -0.05(-0.47%)
Mar 19, 2012 9.882 10.04 9.882 9.996 6,397 +0.01(+0.11%)
Mar 16, 2012 10.18 10.18 9.959 9.985 5,552 -0.27(-2.63%)
Mar 15, 2012 10.39 10.39 10.26 10.26 2,659 -0.14(-1.30%)
Mar 14, 2012 10.51 10.51 10.39 10.39 4,924 -0.17(-1.58%)
Mar 13, 2012 10.56 10.58 10.55 10.56 5,489 -0.02(-0.17%)
Mar 12, 2012 10.64 10.64 10.58 10.58 781 +0.01(+0.06%)
Mar 09, 2012 10.58 10.61 10.57 10.57 2,149 -0.01(-0.06%)
Mar 08, 2012 10.61 10.61 10.56 10.58 2,788 +0.03(+0.24%)
Mar 07, 2012 10.68 10.68 10.54 10.55 7,713 -0.13(-1.26%)
Mar 06, 2012 10.69 10.69 10.61 10.68 2,465 +0.00(+0.00%)
Mar 05, 2012 10.68 10.68 10.61 10.68 1,054 -0.01(-0.06%)
Mar 02, 2012 10.68 10.69 10.63 10.69 3,808 -0.00(-0.00%)
Mar 01, 2012 10.63 10.69 10.61 10.69 4,772 +0.12(+1.09%)
Feb 29, 2012 10.66 10.69 10.56 10.58 17,514 -0.08(-0.78%)
Feb 28, 2012 10.52 10.68 10.52 10.66 6,514 +0.13(+1.28%)
Feb 27, 2012 10.58 10.68 10.52 10.52 10,830 -0.05(-0.48%)
Feb 24, 2012 10.55 10.65 10.55 10.58 5,006 +0.03(+0.30%)
Feb 23, 2012 10.53 10.65 10.53 10.54 2,722 -0.01(-0.06%)
Feb 22, 2012 10.53 10.68 10.52 10.55 14,458 +0.01(+0.12%)
Feb 21, 2012 10.56 10.69 10.54 10.54 14,666 -0.03(-0.24%)
Feb 17, 2012 10.61 10.68 10.56 10.56 6,646 -0.04(-0.42%)
Feb 16, 2012 10.67 10.69 10.61 10.61 2,002 -0.06(-0.60%)
Feb 15, 2012 10.81 10.81 10.67 10.67 7,723 -0.12(-1.07%)
Feb 14, 2012 10.91 10.91 10.78 10.79 6,746 -0.10(-0.94%)
Feb 13, 2012 10.81 10.89 10.81 10.89 4,163 +0.17(+1.62%)
Feb 10, 2012 10.76 10.80 10.71 10.71 3,825 -0.11(-1.06%)
Feb 09, 2012 10.83 10.83 10.81 10.83 4,765 -0.02(-0.18%)
Feb 08, 2012 10.61 10.85 10.61 10.85 8,663 +0.24(+2.26%)
Feb 07, 2012 10.63 10.72 10.61 10.61 4,859 +0.04(+0.36%)
Feb 06, 2012 10.60 10.64 10.57 10.57 10,581 -0.08(-0.76%)
Feb 03, 2012 10.69 10.73 10.63 10.65 9,035 +0.04(+0.35%)
Feb 02, 2012 10.67 10.73 10.61 10.61 7,902 -0.01(-0.11%)
Feb 01, 2012 10.61 10.64 10.61 10.63 5,001 +0.11(+1.09%)
Jan 31, 2012 10.51 10.64 10.50 10.51 8,652 +0.02(+0.18%)
Jan 30, 2012 10.39 10.49 10.38 10.49 5,795 +0.10(+0.98%)
Jan 27, 2012 10.22 10.43 10.22 10.39 18,113 +0.17(+1.62%)
Jan 26, 2012 10.04 10.22 10.04 10.22 14,724 +0.16(+1.58%)
Jan 25, 2012 10.03 10.10 10.03 10.07 5,365 +0.03(+0.32%)
Jan 24, 2012 10.02 10.13 10.02 10.03 12,600 +0.03(+0.32%)
Jan 23, 2012 10.03 10.09 10.00 10.00 2,528 -0.05(-0.51%)
Jan 20, 2012 10.03 10.05 10.03 10.05 2,477 +0.02(+0.19%)
Jan 19, 2012 10.03 10.14 10.03 10.03 9,506 -0.04(-0.44%)
Jan 18, 2012 10.03 10.08 10.03 10.08 4,365 +0.09(+0.89%)
Jan 17, 2012 10.01 10.03 9.989 9.989 4,012 -0.03(-0.32%)
Jan 13, 2012 9.963 10.02 9.963 10.02 825 +0.11(+1.11%)
Jan 12, 2012 9.925 9.938 9.855 9.911 8,611 +0.04(+0.37%)
Jan 11, 2012 9.810 9.874 9.810 9.874 5,918 +0.05(+0.47%)
Jan 10, 2012 9.790 9.828 9.790 9.828 4,559 +0.01(+0.13%)
Jan 09, 2012 9.816 9.841 9.790 9.816 5,755 +0.03(+0.32%)
Jan 06, 2012 9.841 9.841 9.784 9.784 22,412 -0.04(-0.39%)
Jan 05, 2012 9.835 9.847 9.746 9.822 30,850 -0.06(-0.58%)
Jan 04, 2012 9.885 9.885 9.869 9.879 2,370 -0.08(-0.78%)
Dec 30, 2011 10.03 10.08 9.936 9.957 14,510 -0.07(-0.74%)
Dec 29, 2011 9.942 10.03 9.942 10.03 1,241 +0.09(+0.89%)
Dec 28, 2011 9.980 9.987 9.930 9.942 4,491 -0.04(-0.38%)
Dec 27, 2011 9.917 9.980 9.917 9.980 1,623 +0.10(+1.03%)
Dec 23, 2011 9.771 9.879 9.771 9.879 6,883 +0.06(+0.65%)
Dec 21, 2011 9.860 10.03 9.816 9.816 17,034 -0.06(-0.58%)
Dec 20, 2011 9.968 10.04 9.873 9.873 12,037 -0.14(-1.39%)
Dec 19, 2011 10.01 10.01 10.01 10.01 729 +0.00(+0.00%)
Dec 16, 2011 9.873 10.11 9.873 10.01 12,834 +0.17(+1.74%)
Dec 15, 2011 9.701 9.841 9.701 9.841 14,818 +0.11(+1.17%)
Dec 14, 2011 9.708 9.752 9.689 9.727 12,342 +0.05(+0.56%)
Dec 13, 2011 9.657 9.673 9.657 9.673 935 +0.01(+0.11%)
Dec 12, 2011 9.637 9.675 9.612 9.662 4,239 +0.10(+1.05%)
Dec 09, 2011 9.574 9.668 9.561 9.561 5,741 -0.07(-0.72%)
Dec 08, 2011 9.612 9.631 9.612 9.631 2,816 +0.04(+0.46%)
Dec 07, 2011 9.593 9.643 9.587 9.587 4,856 -0.01(-0.07%)
Dec 06, 2011 9.593 9.593 9.593 9.593 158 +0.03(+0.33%)
Dec 05, 2011 9.593 9.624 9.549 9.561 7,201 -0.02(-0.20%)
Dec 02, 2011 9.561 9.580 9.536 9.580 2,824 -0.03(-0.33%)
Dec 01, 2011 9.568 9.681 9.568 9.612 10,579 +0.06(+0.59%)
Nov 30, 2011 9.568 9.568 9.555 9.555 1,699 +0.04(+0.46%)
Nov 29, 2011 9.505 9.549 9.505 9.511 3,809 -0.01(-0.13%)
Nov 28, 2011 9.706 9.706 9.498 9.524 4,609 -0.01(-0.13%)
Nov 23, 2011 9.517 9.536 9.536 9.536 6,981 +0.02(+0.20%)
Nov 22, 2011 9.511 9.517 9.511 9.517 966 +0.00(+0.00%)
Nov 21, 2011 9.612 9.612 9.454 9.517 6,677 -0.10(-1.05%)
Nov 18, 2011 9.530 9.618 9.486 9.618 7,388 +0.04(+0.39%)
Nov 17, 2011 9.675 9.675 9.580 9.580 4,937 -0.09(-0.98%)
Nov 16, 2011 9.782 9.782 9.612 9.675 8,359 +0.03(+0.26%)
Nov 15, 2011 9.750 9.768 9.650 9.650 3,519 -0.06(-0.58%)
Nov 14, 2011 9.662 9.738 9.643 9.706 3,173 +0.11(+1.12%)
Nov 11, 2011 9.801 9.801 9.599 9.599 4,553 -0.10(-1.04%)
Nov 10, 2011 9.599 9.700 9.599 9.700 6,460 +0.02(+0.16%)
Nov 09, 2011 9.667 9.685 9.667 9.685 2,770 -0.03(-0.27%)
Nov 08, 2011 9.561 9.749 9.561 9.711 4,475 +0.18(+1.90%)
Nov 07, 2011 9.498 9.542 9.410 9.530 8,354 +0.07(+0.74%)
Nov 04, 2011 9.454 9.554 9.454 9.460 1,504 -0.09(-0.92%)
Nov 03, 2011 9.404 9.649 9.404 9.548 16,269 +0.14(+1.53%)
Nov 02, 2011 9.373 9.404 9.373 9.404 2,411 +0.03(+0.33%)
Nov 01, 2011 9.341 9.402 9.297 9.373 2,970 +0.07(+0.74%)
Oct 31, 2011 9.323 9.323 9.304 9.304 3,713 +0.01(+0.07%)
Oct 28, 2011 9.335 9.335 9.297 9.297 1,410 +0.00(+0.00%)
Oct 27, 2011 9.366 9.398 9.297 9.297 4,590 -0.03(-0.34%)
Oct 26, 2011 9.404 9.404 9.329 9.329 5,054 -0.08(-0.80%)
Oct 25, 2011 9.310 9.404 9.279 9.404 2,890 +0.09(+1.01%)
Oct 24, 2011 9.222 9.310 9.222 9.310 1,119 +0.08(+0.81%)
Oct 21, 2011 9.210 9.235 9.210 9.235 4,108 +0.05(+0.55%)
Oct 20, 2011 9.185 9.185 9.185 9.185 2,142 +0.00(+0.00%)
Oct 19, 2011 9.160 9.210 9.160 9.185 2,022 +0.01(+0.14%)
Oct 18, 2011 9.291 9.297 9.160 9.172 12,344 -0.09(-1.01%)
Oct 17, 2011 9.216 9.266 9.191 9.266 6,584 +0.02(+0.27%)
Oct 14, 2011 9.241 9.241 9.241 9.241 2,092 +0.00(+0.00%)
Oct 13, 2011 9.241 9.241 9.241 9.241 2,711 +0.02(+0.20%)
Oct 12, 2011 9.279 9.279 9.222 9.222 2,904 -0.04(-0.39%)
Oct 11, 2011 9.246 9.290 9.246 9.259 3,342 +0.03(+0.34%)
Oct 10, 2011 9.252 9.259 9.227 9.227 1,918 +0.00(+0.00%)
Oct 07, 2011 9.227 9.227 9.227 9.227 1,190 +0.02(+0.27%)
Oct 06, 2011 9.171 9.202 9.171 9.202 6,670 +0.05(+0.54%)
Oct 05, 2011 9.178 9.178 9.109 9.153 4,606 +0.03(+0.34%)
Oct 04, 2011 9.184 9.184 9.079 9.121 7,710 -0.10(-1.08%)
Oct 03, 2011 9.259 9.259 9.221 9.221 2,506 -0.02(-0.27%)
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%)
Jul 01, 2011 8.846 8.846 8.846 8.846 406 +0.04(+0.42%)
Jun 30, 2011 8.809 8.809 8.809 8.809 489 -0.00(-0.02%)
Jun 29, 2011 8.852 8.852 8.809 8.811 3,195 -0.04(-0.46%)
Jun 28, 2011 8.834 8.889 8.834 8.852 8,179 +0.02(+0.25%)
Jun 27, 2011 8.834 8.834 8.827 8.830 2,161 +0.01(+0.10%)
Jun 24, 2011 8.883 8.883 8.821 8.821 1,654 -0.05(-0.57%)
Jun 23, 2011 8.827 8.876 8.827 8.872 7,050 +0.05(+0.57%)
Jun 22, 2011 8.858 8.858 8.778 8.821 10,701 +0.00(+0.00%)
Jun 21, 2011 8.821 8.834 8.821 8.821 885 +0.00(+0.00%)
Jun 20, 2011 8.846 8.858 8.821 8.821 7,288 +0.01(+0.07%)
Jun 17, 2011 8.797 8.840 8.797 8.815 2,654 -0.01(-0.14%)
Jun 15, 2011 8.870 8.828 8.828 8.828 6,688 -0.07(-0.81%)
Jun 14, 2011 8.919 8.919 8.895 8.900 2,283 +0.00(+0.06%)
Jun 13, 2011 8.938 8.981 8.889 8.895 6,931 -0.05(-0.60%)
Jun 10, 2011 8.979 9.004 8.943 8.949 5,141 -0.05(-0.61%)
Jun 09, 2011 9.016 9.016 8.998 9.004 6,912 +0.03(+0.34%)
Jun 08, 2011 8.900 9.083 8.900 8.973 3,672 +0.01(+0.14%)
Jun 07, 2011 8.955 8.961 8.931 8.961 2,281 +0.03(+0.34%)
Jun 06, 2011 8.943 8.943 8.931 8.931 1,409 +0.01(+0.07%)
Jun 03, 2011 8.906 8.924 8.876 8.924 2,021 +0.27(+3.17%)
May 24, 2011 8.626 8.651 8.626 8.651 3,546 +0.03(+0.31%)
May 23, 2011 8.614 8.626 8.540 8.624 15,261 -0.00(-0.02%)
May 20, 2011 8.650 8.650 8.583 8.626 9,516 +0.01(+0.14%)
May 19, 2011 8.632 8.632 8.607 8.614 5,160 +0.01(+0.11%)
May 18, 2011 8.675 8.675 8.604 8.604 2,624 -0.03(-0.40%)
May 17, 2011 8.693 8.735 8.595 8.638 16,949 -0.07(-0.77%)
May 16, 2011 8.632 8.723 8.632 8.705 7,103 +0.10(+1.13%)
May 13, 2011 8.650 8.650 8.601 8.607 3,444 -0.07(-0.84%)
May 12, 2011 8.656 8.681 8.614 8.681 8,779 +0.03(+0.37%)
May 11, 2011 8.691 8.691 8.649 8.649 1,979 -0.04(-0.47%)
May 10, 2011 8.564 8.728 8.546 8.690 15,941 +0.14(+1.68%)
May 09, 2011 8.540 8.546 8.516 8.546 4,032 +0.05(+0.62%)
May 06, 2011 8.485 8.558 8.485 8.493 10,549 +0.01(+0.09%)
May 05, 2011 8.458 8.485 8.458 8.485 2,547 +0.02(+0.29%)
May 04, 2011 8.479 8.485 8.431 8.461 25,082 -0.02(-0.29%)
May 03, 2011 8.437 8.485 8.437 8.485 10,297 +0.04(+0.50%)
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.