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 (%)
Oct 29, 2004 7.740 7.745 7.717 7.745 12,968 +0.01(+0.14%)
Oct 28, 2004 7.740 7.745 7.701 7.734 18,551 -0.03(-0.36%)
Oct 27, 2004 7.817 7.817 7.729 7.762 28,277 -0.03(-0.36%)
Oct 26, 2004 7.845 7.851 7.751 7.790 38,544 -0.06(-0.71%)
Oct 25, 2004 7.845 7.845 7.845 7.845 540 +0.02(+0.21%)
Oct 22, 2004 7.851 7.851 7.828 7.828 11,166 -0.01(-0.07%)
Oct 21, 2004 7.784 7.845 7.784 7.834 12,968 +0.05(+0.64%)
Oct 20, 2004 7.790 7.790 7.778 7.784 3,061 +0.01(+0.14%)
Oct 19, 2004 7.767 7.773 7.767 7.773 9,005 +0.01(+0.14%)
Oct 18, 2004 7.751 7.767 7.745 7.762 13,868 +0.00(+0.00%)
Oct 15, 2004 7.734 7.762 7.734 7.762 8,285 +0.03(+0.36%)
Oct 14, 2004 7.756 7.756 7.734 7.734 13,148 +0.00(+0.00%)
Oct 13, 2004 7.734 7.734 7.734 7.734 1,981 -0.02(-0.29%)
Oct 12, 2004 7.740 7.756 7.740 7.756 6,303 +0.04(+0.50%)
Oct 11, 2004 7.817 7.817 7.690 7.717 15,489 -0.04(-0.57%)
Oct 08, 2004 7.778 7.778 7.712 7.762 3,061 +0.01(+0.14%)
Oct 07, 2004 7.751 7.751 7.751 7.751 2,881 -0.02(-0.29%)
Oct 06, 2004 7.751 7.790 7.751 7.773 9,005 +0.04(+0.57%)
Oct 05, 2004 7.729 7.729 7.729 7.729 2,881 +0.06(+0.72%)
Oct 04, 2004 7.651 7.690 7.629 7.673 19,272 +0.02(+0.29%)
Oct 01, 2004 7.784 7.784 7.623 7.651 33,140 -0.08(-1.01%)
Sep 30, 2004 7.740 7.773 7.690 7.729 7,744 -0.03(-0.36%)
Sep 29, 2004 7.734 7.767 7.734 7.756 10,086 +0.01(+0.07%)
Sep 28, 2004 7.751 7.751 7.751 7.751 0 +0.00(+0.00%)
Sep 27, 2004 7.740 7.751 7.723 7.751 16,750 +0.04(+0.50%)
Sep 24, 2004 7.701 7.712 7.695 7.712 11,887 -0.04(-0.57%)
Sep 23, 2004 7.701 7.762 7.701 7.756 11,707 +0.08(+1.09%)
Sep 22, 2004 7.667 7.673 7.651 7.673 12,247 +0.01(+0.14%)
Sep 21, 2004 7.662 7.662 7.656 7.662 40,345 +0.01(+0.07%)
Sep 20, 2004 7.656 7.662 7.656 7.656 5,763 -0.01(-0.07%)
Sep 17, 2004 7.656 7.662 7.656 7.662 7,024 +0.01(+0.15%)
Sep 16, 2004 7.640 7.651 7.640 7.651 3,602 +0.04(+0.51%)
Sep 15, 2004 7.612 7.623 7.612 7.612 36,382 -0.01(-0.15%)
Sep 14, 2004 7.656 7.656 7.623 7.623 10,806 -0.03(-0.44%)
Sep 13, 2004 7.684 7.684 7.629 7.656 10,986 -0.05(-0.65%)
Sep 10, 2004 7.706 7.706 7.706 7.706 1,080 +0.01(+0.14%)
Sep 09, 2004 7.717 7.867 7.695 7.695 33,861 +0.01(+0.07%)
Sep 08, 2004 7.773 7.828 7.690 7.690 26,116 -0.06(-0.72%)
Sep 07, 2004 7.745 7.745 7.745 7.745 1,981 +0.01(+0.07%)
Sep 03, 2004 7.751 7.751 7.740 7.740 1,440 +0.00(+0.00%)
Sep 02, 2004 7.762 7.762 7.729 7.740 4,863 +0.03(+0.43%)
Sep 01, 2004 7.801 7.801 7.690 7.706 10,806 -0.05(-0.64%)
Aug 31, 2004 7.762 7.762 7.756 7.756 3,242 +0.02(+0.29%)
Aug 30, 2004 7.712 7.734 7.712 7.734 4,682 +0.11(+1.38%)
Aug 27, 2004 7.673 7.673 7.629 7.629 1,621 +0.01(+0.15%)
Aug 26, 2004 7.617 7.729 7.617 7.617 9,906 +0.04(+0.59%)
Aug 25, 2004 7.623 7.623 7.567 7.573 3,962 -0.05(-0.66%)
Aug 24, 2004 7.634 7.634 7.573 7.623 1,981 -0.01(-0.15%)
Aug 23, 2004 7.612 7.651 7.612 7.634 6,123 +0.03(+0.36%)
Aug 20, 2004 7.612 7.612 7.601 7.606 3,602 +0.05(+0.66%)
Aug 19, 2004 7.556 7.562 7.556 7.556 7,744 -0.04(-0.58%)
Aug 18, 2004 7.584 7.645 7.584 7.601 16,030 +0.02(+0.22%)
Aug 17, 2004 7.601 7.612 7.584 7.584 27,016 -0.01(-0.15%)
Aug 16, 2004 7.556 7.601 7.556 7.595 6,844 +0.06(+0.81%)
Aug 13, 2004 7.567 7.567 7.534 7.534 1,621 +0.01(+0.15%)
Aug 12, 2004 7.523 7.523 7.523 7.523 1,801 -0.03(-0.44%)
Aug 11, 2004 7.579 7.601 7.484 7.556 18,191 -0.01(-0.15%)
Aug 10, 2004 7.523 7.579 7.523 7.567 14,589 +0.04(+0.59%)
Aug 09, 2004 7.601 7.601 7.512 7.523 5,223 -0.03(-0.44%)
Aug 06, 2004 7.551 7.556 7.551 7.556 1,621 +0.06(+0.81%)
Aug 05, 2004 7.545 7.556 7.495 7.495 16,570 -0.04(-0.59%)
Aug 04, 2004 7.534 7.551 7.529 7.540 9,726 +0.02(+0.22%)
Aug 03, 2004 7.495 7.529 7.462 7.523 21,253 +0.03(+0.37%)
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.