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 (%)
Nov 30, 2005 8.800 8.839 8.550 8.550 17,110 -0.16(-1.79%)
Nov 29, 2005 8.745 8.745 8.706 8.706 5,763 -0.01(-0.13%)
Nov 28, 2005 8.772 8.772 8.717 8.717 2,701 +0.00(+0.00%)
Nov 25, 2005 8.745 8.772 8.717 8.717 5,223 -0.06(-0.63%)
Nov 23, 2005 8.717 8.856 8.511 8.772 5,763 +0.15(+1.74%)
Nov 22, 2005 8.567 8.661 8.567 8.622 5,763 -0.01(-0.13%)
Nov 21, 2005 8.539 8.633 8.516 8.633 5,043 +0.06(+0.65%)
Nov 18, 2005 8.545 8.578 8.506 8.578 7,204 +0.04(+0.46%)
Nov 17, 2005 8.511 8.539 8.484 8.539 5,223 +0.00(+0.00%)
Nov 16, 2005 8.489 8.539 8.489 8.539 7,024 +0.05(+0.59%)
Nov 15, 2005 8.439 8.495 8.439 8.489 5,943 +0.02(+0.20%)
Nov 14, 2005 8.467 8.522 8.467 8.472 4,502 +0.00(+0.00%)
Nov 11, 2005 8.500 8.517 8.450 8.472 14,228 -0.06(-0.72%)
Nov 10, 2005 8.534 8.534 8.534 8.534 5,043 -0.02(-0.26%)
Nov 09, 2005 8.550 8.556 8.522 8.556 4,502 -0.01(-0.13%)
Nov 08, 2005 8.578 8.578 8.467 8.567 11,347 +0.01(+0.06%)
Nov 07, 2005 8.561 8.561 8.561 8.561 3,242 +0.00(+0.00%)
Nov 04, 2005 8.550 8.561 8.528 8.561 3,782 -0.02(-0.19%)
Nov 03, 2005 8.661 8.760 8.572 8.578 5,223 -0.06(-0.64%)
Nov 02, 2005 8.728 8.728 8.633 8.633 8,825 -0.04(-0.45%)
Nov 01, 2005 8.661 8.672 8.661 8.672 3,422 +0.02(+0.26%)
Oct 31, 2005 8.633 8.667 8.633 8.650 1,981 +0.07(+0.78%)
Oct 28, 2005 8.550 8.601 8.550 8.584 2,161 +0.06(+0.65%)
Oct 27, 2005 8.500 8.528 8.500 8.528 2,161 -0.02(-0.19%)
Oct 26, 2005 8.467 8.545 8.439 8.545 6,484 -0.00(-0.00%)
Oct 25, 2005 8.545 8.545 8.545 8.545 1,801 -0.03(-0.39%)
Oct 24, 2005 8.578 8.578 8.578 8.578 540 +0.08(+0.91%)
Oct 21, 2005 8.472 8.500 8.424 8.500 5,583 +0.08(+0.97%)
Oct 20, 2005 8.467 8.467 8.419 8.419 900 -0.09(-1.09%)
Oct 19, 2005 8.484 8.511 8.484 8.511 2,161 +0.04(+0.46%)
Oct 18, 2005 8.411 8.472 8.411 8.472 17,831 +0.04(+0.46%)
Oct 17, 2005 8.384 8.434 8.384 8.434 7,204 +0.00(+0.00%)
Oct 14, 2005 8.439 8.439 8.411 8.434 5,763 -0.01(-0.13%)
Oct 13, 2005 8.472 8.472 8.445 8.445 2,881 -0.05(-0.59%)
Oct 12, 2005 8.522 8.522 8.495 8.495 1,801 -0.03(-0.39%)
Oct 11, 2005 8.628 8.661 8.495 8.528 19,632 -0.14(-1.66%)
Oct 10, 2005 8.728 8.728 8.628 8.672 7,564 -0.02(-0.19%)
Oct 07, 2005 8.772 8.772 8.667 8.689 3,242 -0.11(-1.20%)
Oct 06, 2005 8.572 8.850 8.572 8.795 9,005 +0.22(+2.59%)
Oct 05, 2005 8.572 8.572 8.572 8.572 180 +0.02(+0.19%)
Oct 04, 2005 8.561 8.572 8.550 8.556 7,384 +0.02(+0.26%)
Oct 03, 2005 8.511 8.539 8.511 8.534 7,924 +0.03(+0.39%)
Sep 30, 2005 8.484 8.506 8.484 8.500 7,744 +0.02(+0.20%)
Sep 29, 2005 8.506 8.506 8.460 8.484 9,906 -0.02(-0.26%)
Sep 28, 2005 8.500 8.517 8.467 8.506 10,986 +0.03(+0.39%)
Sep 27, 2005 8.478 8.478 8.450 8.472 5,043 -0.03(-0.39%)
Sep 26, 2005 8.517 8.550 8.429 8.506 18,371 -0.02(-0.20%)
Sep 23, 2005 8.522 8.606 8.522 8.522 4,142 -0.06(-0.65%)
Sep 22, 2005 8.717 8.717 8.550 8.578 16,930 -0.14(-1.59%)
Sep 21, 2005 8.745 8.745 8.717 8.717 1,260 -0.02(-0.19%)
Sep 20, 2005 8.822 8.856 8.733 8.733 8,825 -0.14(-1.63%)
Sep 19, 2005 8.817 8.878 8.767 8.878 5,403 +0.18(+2.11%)
Sep 16, 2005 8.695 8.695 8.695 8.695 180 -0.11(-1.26%)
Sep 15, 2005 8.856 8.856 8.806 8.806 1,260 -0.03(-0.31%)
Sep 14, 2005 8.811 8.867 8.811 8.833 5,763 +0.04(+0.51%)
Sep 13, 2005 8.745 8.789 8.745 8.789 6,844 +0.03(+0.38%)
Sep 12, 2005 8.733 8.789 8.733 8.756 7,384 +0.05(+0.57%)
Sep 09, 2005 8.722 8.722 8.706 8.706 5,583 -0.02(-0.19%)
Sep 08, 2005 8.639 8.722 8.639 8.722 9,365 +0.06(+0.71%)
Sep 07, 2005 8.783 8.783 8.633 8.661 31,519 -0.14(-1.58%)
Sep 06, 2005 9.022 9.022 8.800 8.800 12,968 -0.26(-2.82%)
Sep 02, 2005 8.822 9.144 8.822 9.055 17,110 +0.27(+3.10%)
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.