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 (%)
Jun 29, 2012 10.86 10.87 10.86 10.86 1,658 -0.01(-0.06%)
Jun 28, 2012 10.88 10.88 10.79 10.87 11,205 -0.06(-0.54%)
Jun 27, 2012 10.87 10.94 10.87 10.93 1,355 +0.05(+0.42%)
Jun 26, 2012 11.03 11.06 10.84 10.88 12,398 -0.14(-1.30%)
Jun 25, 2012 11.03 11.03 11.00 11.03 5,944 +0.03(+0.24%)
Jun 22, 2012 10.90 11.03 10.90 11.00 14,558 +0.10(+0.96%)
Jun 21, 2012 10.90 10.90 10.90 10.90 228 +0.03(+0.24%)
Jun 20, 2012 10.88 10.88 10.86 10.87 4,291 +0.07(+0.60%)
Jun 19, 2012 10.87 10.87 10.81 10.81 1,125 -0.03(-0.30%)
Jun 18, 2012 10.70 10.84 10.70 10.84 7,177 +0.14(+1.34%)
Jun 15, 2012 10.84 10.84 10.69 10.69 1,922 -0.14(-1.32%)
Jun 14, 2012 10.85 10.85 10.84 10.84 905 +0.03(+0.24%)
Jun 13, 2012 10.79 10.85 10.75 10.81 4,423 +0.05(+0.51%)
Jun 12, 2012 10.70 10.76 10.70 10.76 1,686 +0.03(+0.24%)
Jun 11, 2012 10.70 10.74 10.70 10.73 4,187 -0.06(-0.54%)
Jun 08, 2012 10.72 10.79 10.72 10.79 2,150 +0.07(+0.61%)
Jun 07, 2012 10.85 10.85 10.72 10.72 5,906 -0.11(-1.02%)
Jun 06, 2012 10.85 10.85 10.83 10.83 1,629 +0.01(+0.06%)
Jun 05, 2012 10.85 10.85 10.81 10.83 1,850 +0.04(+0.36%)
Jun 04, 2012 10.76 10.85 10.76 10.79 7,934 -0.05(-0.48%)
Jun 01, 2012 10.84 10.85 10.83 10.84 7,769 -0.01(-0.06%)
May 31, 2012 10.78 10.85 10.78 10.85 5,404 +0.06(+0.57%)
May 30, 2012 10.81 10.85 10.73 10.79 4,744 -0.02(-0.15%)
May 29, 2012 10.79 10.80 10.72 10.80 3,915 +0.01(+0.12%)
May 25, 2012 10.65 10.80 10.65 10.79 18,387 +0.17(+1.59%)
May 24, 2012 10.59 10.66 10.59 10.62 2,586 -0.01(-0.12%)
May 23, 2012 10.63 10.63 10.63 10.63 1,481 +0.03(+0.25%)
May 22, 2012 10.66 10.66 10.59 10.61 6,044 -0.06(-0.55%)
May 21, 2012 10.45 10.67 10.43 10.67 25,001 +0.21(+2.05%)
May 18, 2012 10.43 10.45 10.43 10.45 2,704 +0.02(+0.19%)
May 17, 2012 10.45 10.45 10.43 10.43 2,206 -0.02(-0.19%)
May 16, 2012 10.50 10.50 10.45 10.45 2,941 -0.02(-0.19%)
May 15, 2012 10.52 10.52 10.45 10.47 4,426 +0.02(+0.19%)
May 14, 2012 10.53 10.53 10.45 10.45 1,538 -0.07(-0.68%)
May 11, 2012 10.52 10.53 10.52 10.52 940 +0.05(+0.51%)
May 10, 2012 10.46 10.48 10.46 10.47 5,254 +0.01(+0.12%)
May 09, 2012 10.47 10.47 10.45 10.46 6,927 +0.04(+0.37%)
May 08, 2012 10.42 10.42 10.42 10.42 508 -0.01(-0.12%)
May 07, 2012 10.43 10.44 10.43 10.43 2,783 +0.03(+0.25%)
May 04, 2012 10.40 10.46 10.39 10.40 3,711 -0.04(-0.37%)
May 03, 2012 10.35 10.44 10.35 10.44 4,175 +0.14(+1.31%)
May 02, 2012 10.34 10.35 10.30 10.31 3,615 +0.01(+0.13%)
May 01, 2012 10.33 10.37 10.29 10.29 2,613 +0.01(+0.06%)
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%)
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.