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 30, 2009 8.084 8.106 8.084 8.106 1,801 +0.03(+0.41%)
Oct 29, 2009 8.167 8.167 7.895 8.073 6,484 -0.17(-2.05%)
Oct 28, 2009 8.278 8.311 8.212 8.242 5,223 -0.04(-0.51%)
Oct 27, 2009 8.228 8.311 8.167 8.284 13,571 +0.09(+1.15%)
Oct 26, 2009 8.150 8.239 7.834 8.189 55,353 +0.06(+0.68%)
Oct 23, 2009 8.273 8.273 8.084 8.134 24,491 -0.18(-2.14%)
Oct 22, 2009 8.439 8.439 8.311 8.311 20,783 -0.05(-0.60%)
Oct 21, 2009 8.411 8.421 8.362 8.362 1,343 +0.03(+0.40%)
Oct 20, 2009 8.328 8.328 8.328 8.328 4,088 +0.06(+0.67%)
Oct 19, 2009 8.278 8.278 8.273 8.273 3,332 -0.11(-1.32%)
Oct 16, 2009 8.384 8.384 8.308 8.384 6,249 -0.11(-1.31%)
Oct 15, 2009 8.356 8.495 8.273 8.495 30,314 +0.12(+1.39%)
Oct 14, 2009 8.561 8.561 8.223 8.378 12,067 -0.16(-1.88%)
Oct 13, 2009 8.328 8.561 8.328 8.539 14,987 +0.18(+2.21%)
Oct 12, 2009 8.411 8.539 8.300 8.354 23,886 -0.11(-1.33%)
Oct 09, 2009 8.650 8.650 8.373 8.467 15,849 -0.12(-1.42%)
Oct 08, 2009 8.911 8.911 8.528 8.589 26,725 -0.29(-3.31%)
Oct 07, 2009 9.239 9.239 8.761 8.883 31,570 -0.36(-3.85%)
Oct 06, 2009 9.466 9.466 9.239 9.239 5,659 -0.18(-1.94%)
Oct 05, 2009 9.211 9.433 9.211 9.422 5,010 +0.22(+2.44%)
Oct 02, 2009 9.050 9.198 9.050 9.198 5,223 +0.12(+1.32%)
Oct 01, 2009 9.183 9.183 8.917 9.078 5,943 +0.17(+1.87%)
Sep 30, 2009 9.022 9.105 8.911 8.911 3,782 -0.08(-0.93%)
Sep 29, 2009 9.011 9.075 8.994 8.994 6,159 -0.07(-0.80%)
Sep 28, 2009 9.005 9.089 8.878 9.067 7,618 +0.33(+3.75%)
Sep 25, 2009 8.739 8.739 8.739 8.739 720 +0.01(+0.06%)
Sep 24, 2009 8.572 8.733 8.534 8.733 6,865 +0.19(+2.23%)
Sep 23, 2009 8.467 8.550 8.467 8.543 3,377 +0.08(+0.90%)
Sep 22, 2009 8.456 8.467 8.429 8.467 3,180 +0.05(+0.59%)
Sep 21, 2009 8.411 8.417 8.411 8.417 1,801 +0.10(+1.19%)
Sep 18, 2009 8.328 8.361 8.318 8.318 4,605 -0.01(-0.13%)
Sep 17, 2009 8.295 8.328 8.295 8.328 4,149 +0.00(+0.00%)
Sep 16, 2009 8.495 8.495 8.267 8.328 8,117 +0.02(+0.20%)
Sep 15, 2009 8.511 8.511 8.311 8.311 1,080 +0.02(+0.19%)
Sep 14, 2009 8.373 8.406 8.295 8.295 1,390 -0.03(-0.39%)
Sep 11, 2009 8.267 8.328 8.267 8.328 1,080 -0.03(-0.42%)
Sep 10, 2009 8.273 8.406 8.217 8.363 5,165 +0.07(+0.89%)
Sep 09, 2009 8.300 8.411 8.289 8.289 13,204 -0.06(-0.67%)
Sep 08, 2009 8.217 8.345 8.217 8.345 1,246 +0.11(+1.35%)
Sep 04, 2009 8.328 8.328 8.234 8.234 10,867 -0.15(-1.79%)
Sep 03, 2009 8.217 8.411 8.217 8.384 24,720 +0.17(+2.03%)
Sep 02, 2009 8.267 8.267 8.212 8.217 2,539 +0.06(+0.68%)
Sep 01, 2009 8.051 8.162 8.051 8.162 13,524 +0.21(+2.65%)
Aug 31, 2009 7.895 7.951 7.895 7.951 4,682 -0.08(-1.04%)
Aug 28, 2009 7.995 8.034 7.995 8.034 1,801 +0.06(+0.80%)
Aug 27, 2009 7.939 7.970 7.939 7.970 3,422 +0.02(+0.20%)
Aug 26, 2009 7.923 7.954 7.923 7.954 2,881 +0.04(+0.54%)
Aug 25, 2009 7.967 7.967 7.912 7.912 1,440 -0.02(-0.28%)
Aug 24, 2009 7.912 7.934 7.912 7.934 720 +0.04(+0.49%)
Aug 21, 2009 8.106 8.106 7.895 7.895 7,148 -0.16(-1.93%)
Aug 20, 2009 8.051 8.051 7.995 8.051 2,692 +0.14(+1.75%)
Aug 19, 2009 8.023 8.023 7.912 7.912 2,701 -0.06(-0.70%)
Aug 18, 2009 7.939 8.150 7.939 7.967 25,988 +0.02(+0.21%)
Aug 17, 2009 7.912 7.951 7.895 7.951 2,400 -0.04(-0.55%)
Aug 14, 2009 7.912 7.995 7.912 7.995 7,698 +0.05(+0.67%)
Aug 13, 2009 7.995 7.995 7.856 7.942 17,105 -0.05(-0.67%)
Aug 12, 2009 7.939 7.995 7.884 7.995 4,717 +0.06(+0.70%)
Aug 11, 2009 7.884 7.939 7.829 7.939 3,387 +0.00(+0.00%)
Aug 10, 2009 7.939 8.023 7.884 7.939 4,484 -0.06(-0.69%)
Aug 07, 2009 8.051 8.051 7.980 7.995 4,863 +0.08(+1.05%)
Aug 06, 2009 7.912 7.912 7.856 7.912 1,801 +0.11(+1.42%)
Aug 05, 2009 7.828 7.828 7.801 7.801 11,707 -0.14(-1.75%)
Aug 04, 2009 8.078 8.078 7.939 7.939 5,704 -0.11(-1.38%)
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.