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, 2020 15.71 15.71 15.71 15.71 29 +0.00(+0.00%)
Sep 29, 2020 15.61 15.79 15.61 15.71 4,026 -0.07(-0.44%)
Sep 28, 2020 15.78 15.80 15.78 15.78 2,125 +0.04(+0.25%)
Sep 24, 2020 15.74 15.74 15.74 0 -0.10(-0.63%)
Sep 22, 2020 15.84 15.84 15.84 0 +0.17(+1.08%)
Sep 21, 2020 15.60 15.67 15.60 15.67 1,807 +0.01(+0.06%)
Sep 18, 2020 15.64 15.69 15.64 15.66 3,426 +0.02(+0.13%)
Sep 17, 2020 15.64 15.64 15.64 15.64 572 -0.01(-0.06%)
Sep 16, 2020 15.65 15.74 15.61 15.65 20,737 +0.01(+0.06%)
Sep 15, 2020 15.69 15.69 15.63 15.64 2,451 -0.21(-1.32%)
Sep 14, 2020 15.85 15.85 15.85 15.85 111 +0.18(+1.16%)
Sep 11, 2020 15.66 15.74 15.66 15.66 1,617 +0.00(+0.00%)
Sep 10, 2020 15.66 15.66 15.66 15.66 148 +0.00(+0.00%)
Sep 09, 2020 15.68 15.68 15.66 15.66 2,000 +0.00(+0.00%)
Sep 08, 2020 15.63 15.67 15.63 15.66 2,121 -0.14(-0.88%)
Sep 04, 2020 15.63 15.80 15.63 15.80 1,213 -0.01(-0.06%)
Sep 03, 2020 15.82 15.85 15.68 15.81 2,877 -0.06(-0.37%)
Sep 02, 2020 15.73 15.87 15.73 15.87 1,010 +0.09(+0.56%)
Sep 01, 2020 15.78 15.78 15.73 15.78 1,110 +0.00(+0.00%)
Aug 31, 2020 15.82 15.83 15.78 15.78 2,973 -0.02(-0.13%)
Aug 28, 2020 15.79 15.91 15.79 15.80 5,157 -0.09(-0.56%)
Aug 27, 2020 15.89 15.89 15.89 15.89 6 +0.00(+0.00%)
Aug 26, 2020 15.94 15.95 15.87 15.89 947 -0.07(-0.43%)
Aug 25, 2020 15.96 15.97 15.94 15.96 2,054 +0.06(+0.40%)
Aug 24, 2020 15.87 15.94 15.82 15.90 3,571 -0.05(-0.34%)
Aug 21, 2020 15.97 15.97 15.65 15.95 2,932 +0.13(+0.81%)
Aug 20, 2020 15.89 16.03 15.30 15.82 18,588 -0.10(-0.62%)
Aug 19, 2020 15.78 15.92 15.78 15.92 5,119 +0.04(+0.25%)
Aug 18, 2020 15.88 15.88 15.88 15.88 1,918 +0.09(+0.56%)
Aug 17, 2020 16.06 16.08 15.79 15.79 2,359 -0.05(-0.31%)
Aug 14, 2020 15.80 15.85 15.80 15.84 910 -0.04(-0.25%)
Aug 13, 2020 15.89 16.02 15.88 15.88 557 -0.24(-1.51%)
Aug 12, 2020 15.87 16.16 15.83 16.13 16,444 +0.20(+1.24%)
Aug 11, 2020 15.74 15.93 15.74 15.93 49,447 +0.06(+0.37%)
Aug 10, 2020 15.87 15.87 15.87 15.87 3,347 +0.04(+0.28%)
Aug 07, 2020 15.80 15.83 15.80 15.83 14,202 +0.10(+0.66%)
Aug 06, 2020 15.86 15.86 15.71 15.72 3,091 +0.01(+0.05%)
Aug 05, 2020 15.63 15.77 15.63 15.71 2,813 +0.00(+0.01%)
Aug 04, 2020 15.75 15.78 15.70 15.71 3,658 -0.07(-0.44%)
Aug 03, 2020 15.75 15.80 15.68 15.78 11,036 +0.01(+0.07%)
Jul 31, 2020 15.74 15.77 15.63 15.77 1,826 +0.07(+0.43%)
Jul 30, 2020 15.70 15.70 15.60 15.70 6,097 +0.00(+0.00%)
Jul 29, 2020 15.67 15.70 15.59 15.70 10,750 +0.13(+0.82%)
Jul 28, 2020 15.57 15.66 15.57 15.57 3,737 -0.06(-0.38%)
Jul 27, 2020 15.57 15.63 15.57 15.63 408 +0.01(+0.06%)
Jul 24, 2020 15.48 15.62 15.48 15.62 13,391 -0.07(-0.44%)
Jul 23, 2020 15.67 15.69 15.67 15.69 836 +0.04(+0.25%)
Jul 22, 2020 15.58 15.65 15.56 15.65 6,135 +0.17(+1.08%)
Jul 21, 2020 15.64 15.70 15.20 15.49 11,798 -0.14(-0.91%)
Jul 20, 2020 15.61 15.67 15.55 15.63 2,094 -0.05(-0.35%)
Jul 17, 2020 15.68 15.68 15.68 15.68 304 +0.08(+0.54%)
Jul 16, 2020 15.62 15.69 15.60 15.60 4,676 +0.02(+0.16%)
Jul 15, 2020 15.57 15.57 15.57 15.57 353 +0.12(+0.76%)
Jul 14, 2020 15.46 15.46 15.46 15.46 522 -0.05(-0.33%)
Jul 13, 2020 15.51 15.51 67 +0.00(+0.00%)
Jul 10, 2020 15.51 15.51 15.51 15.51 1,119 -0.14(-0.91%)
Jul 09, 2020 15.34 15.65 15.34 15.65 1,179 +0.16(+1.01%)
Jul 08, 2020 15.53 15.53 15.34 15.49 7,298 -0.04(-0.25%)
Jul 07, 2020 15.53 15.53 15.53 15.53 544 -0.07(-0.44%)
Jul 06, 2020 15.37 15.60 15.34 15.60 3,850 +0.16(+1.01%)
Jul 02, 2020 15.57 15.57 15.45 15.45 2,239 +0.03(+0.21%)
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.