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 (%)
Dec 29, 2006 10.06 10.27 10.06 10.27 8,645 +0.15(+1.47%)
Dec 28, 2006 10.13 10.13 10.12 10.12 900 -0.02(-0.15%)
Dec 27, 2006 10.05 10.13 10.03 10.13 8,285 +0.08(+0.83%)
Dec 26, 2006 10.04 10.08 9.966 10.05 22,874 -0.05(-0.49%)
Dec 22, 2006 10.05 10.10 10.00 10.10 5,043 +0.02(+0.22%)
Dec 21, 2006 10.04 10.08 10.01 10.08 8,105 +0.03(+0.33%)
Dec 20, 2006 10.10 10.10 10.00 10.04 7,384 -0.06(-0.55%)
Dec 19, 2006 9.960 10.11 9.960 10.10 8,285 +0.14(+1.45%)
Dec 18, 2006 9.955 9.955 9.955 9.955 1,080 -0.01(-0.06%)
Dec 15, 2006 9.960 9.960 9.883 9.960 7,204 +0.00(+0.00%)
Dec 14, 2006 9.955 9.960 9.933 9.960 7,744 +0.01(+0.11%)
Dec 13, 2006 9.899 9.960 9.899 9.949 5,043 -0.05(-0.50%)
Dec 12, 2006 10.04 10.04 9.910 9.999 16,750 -0.07(-0.72%)
Dec 11, 2006 9.833 10.08 9.827 10.07 12,607 +0.19(+1.97%)
Dec 08, 2006 9.766 9.877 9.766 9.877 2,881 +0.09(+0.96%)
Dec 07, 2006 9.783 9.783 9.783 9.783 0 +0.00(+0.00%)
Dec 06, 2006 9.711 9.788 9.711 9.783 7,564 +0.05(+0.51%)
Dec 05, 2006 9.849 9.849 9.150 9.733 8,105 -0.11(-1.13%)
Dec 04, 2006 9.749 9.855 9.749 9.844 7,564 +0.06(+0.62%)
Dec 01, 2006 9.783 9.838 9.782 9.783 5,043 +0.01(+0.06%)
Nov 30, 2006 9.833 9.833 9.777 9.777 1,621 -0.06(-0.62%)
Nov 29, 2006 9.844 9.888 9.838 9.838 4,682 -0.06(-0.56%)
Nov 28, 2006 9.883 9.894 9.883 9.894 4,142 -0.04(-0.45%)
Nov 27, 2006 9.855 9.994 9.855 9.938 3,602 +0.14(+1.42%)
Nov 24, 2006 9.799 9.799 9.799 9.799 360 -0.04(-0.45%)
Nov 22, 2006 9.844 9.844 9.844 9.844 720 +0.00(+0.00%)
Nov 21, 2006 9.855 9.855 9.749 9.844 6,664 -0.02(-0.17%)
Nov 20, 2006 9.855 9.861 9.805 9.861 6,484 -0.00(-0.00%)
Nov 17, 2006 9.755 9.910 9.755 9.861 9,005 +0.05(+0.51%)
Nov 16, 2006 9.688 9.938 9.688 9.811 28,817 +0.13(+1.32%)
Nov 15, 2006 9.661 9.910 9.577 9.683 32,600 +0.02(+0.23%)
Nov 14, 2006 9.572 9.661 9.572 9.661 5,043 +0.08(+0.87%)
Nov 13, 2006 9.522 9.577 9.522 9.577 4,682 +0.07(+0.70%)
Nov 10, 2006 9.477 9.511 9.477 9.511 1,080 +0.04(+0.41%)
Nov 09, 2006 9.466 9.477 9.466 9.472 1,801 -0.03(-0.35%)
Nov 08, 2006 9.538 9.538 9.466 9.505 24,675 -0.08(-0.81%)
Nov 07, 2006 9.633 9.633 9.577 9.583 3,242 +0.01(+0.06%)
Nov 06, 2006 9.466 9.577 9.466 9.577 7,744 +0.01(+0.12%)
Nov 03, 2006 9.555 9.566 9.555 9.566 8,105 +0.01(+0.06%)
Nov 02, 2006 9.588 9.588 9.483 9.561 5,583 -0.01(-0.06%)
Nov 01, 2006 9.583 9.633 9.566 9.566 3,242 -0.01(-0.12%)
Oct 31, 2006 9.577 9.600 9.577 9.577 1,440 +0.01(+0.06%)
Oct 30, 2006 9.572 9.572 9.572 9.572 0 +0.00(+0.00%)
Oct 27, 2006 9.566 9.605 9.505 9.572 8,825 +0.01(+0.12%)
Oct 26, 2006 9.550 9.716 9.479 9.561 13,328 +0.02(+0.17%)
Oct 25, 2006 9.566 9.572 9.544 9.544 6,484 -0.03(-0.29%)
Oct 24, 2006 9.461 9.577 9.461 9.572 3,602 +0.09(+1.00%)
Oct 23, 2006 9.605 9.605 9.466 9.477 11,887 +0.01(+0.06%)
Oct 20, 2006 9.439 9.522 9.439 9.472 7,204 +0.03(+0.35%)
Oct 19, 2006 9.483 9.627 9.439 9.439 27,917 -0.04(-0.47%)
Oct 18, 2006 9.466 9.483 9.466 9.483 7,744 +0.02(+0.23%)
Oct 17, 2006 9.439 9.466 9.439 9.461 10,446 +0.02(+0.24%)
Oct 16, 2006 9.355 9.439 9.355 9.439 6,844 +0.09(+0.95%)
Oct 13, 2006 9.216 9.427 9.194 9.350 18,191 +0.11(+1.14%)
Oct 12, 2006 9.200 9.311 9.200 9.244 8,825 -0.05(-0.54%)
Oct 11, 2006 9.322 9.322 9.216 9.294 4,863 -0.03(-0.36%)
Oct 10, 2006 9.422 9.422 9.328 9.328 5,223 -0.09(-1.00%)
Oct 09, 2006 9.494 9.494 9.289 9.422 6,844 -0.07(-0.76%)
Oct 06, 2006 9.477 9.516 9.477 9.494 10,806 +0.02(+0.18%)
Oct 05, 2006 9.577 9.683 9.411 9.477 14,408 -0.08(-0.87%)
Oct 04, 2006 9.622 9.622 9.483 9.561 15,309 -0.04(-0.46%)
Oct 03, 2006 9.633 9.633 9.605 9.605 2,701 -0.01(-0.12%)
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.