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 31, 2016 12.78 12.78 12.62 12.69 2,821 -0.04(-0.31%)
Oct 28, 2016 12.70 12.78 12.70 12.73 5,196 +0.03(+0.20%)
Oct 27, 2016 12.75 12.83 12.58 12.70 6,001 -0.04(-0.33%)
Oct 26, 2016 12.81 12.81 12.68 12.74 2,970 +0.03(+0.20%)
Oct 25, 2016 12.82 12.82 12.64 12.72 2,570 -0.08(-0.65%)
Oct 24, 2016 12.81 12.81 12.80 12.80 597 +0.00(+0.00%)
Oct 21, 2016 12.67 12.83 12.67 12.80 2,990 +0.06(+0.46%)
Oct 20, 2016 12.65 12.77 12.65 12.74 11,192 +0.13(+0.99%)
Oct 19, 2016 12.66 12.75 12.62 12.62 3,707 +0.05(+0.40%)
Oct 18, 2016 12.49 12.68 12.31 12.57 7,490 +0.13(+1.08%)
Oct 17, 2016 12.42 12.60 12.29 12.43 8,398 -0.11(-0.86%)
Oct 14, 2016 12.42 12.54 12.38 12.54 3,568 +0.02(+0.13%)
Oct 13, 2016 12.77 12.77 12.51 12.52 4,952 -0.20(-1.58%)
Oct 12, 2016 12.67 12.78 12.62 12.73 7,638 +0.02(+0.13%)
Oct 11, 2016 12.93 12.94 12.67 12.71 16,168 -0.29(-2.24%)
Oct 10, 2016 13.01 13.13 13.00 13.00 793 -0.05(-0.38%)
Oct 07, 2016 13.13 13.13 13.05 13.05 2,259 -0.04(-0.28%)
Oct 06, 2016 13.13 13.13 12.96 13.09 2,523 +0.07(+0.54%)
Oct 05, 2016 13.15 13.19 12.99 13.02 4,361 -0.07(-0.51%)
Oct 04, 2016 13.12 13.18 12.94 13.09 3,073 +0.12(+0.90%)
Oct 03, 2016 13.05 13.05 12.94 12.97 2,214 -0.10(-0.77%)
Sep 30, 2016 13.09 13.09 13.07 13.07 763 +0.02(+0.17%)
Sep 29, 2016 13.21 13.21 13.05 13.05 3,760 +0.00(+0.03%)
Sep 28, 2016 13.32 13.32 13.04 13.04 36,734 -0.28(-2.13%)
Sep 27, 2016 13.22 13.33 13.22 13.33 5,993 +0.20(+1.52%)
Sep 26, 2016 13.33 13.33 13.13 13.13 627 -0.17(-1.25%)
Sep 23, 2016 13.19 13.33 13.19 13.29 21,577 +0.19(+1.46%)
Sep 22, 2016 13.09 13.18 13.00 13.10 3,306 +0.06(+0.45%)
Sep 21, 2016 12.98 13.09 12.93 13.04 15,011 +0.03(+0.20%)
Sep 20, 2016 12.98 13.02 12.92 13.02 5,149 +0.09(+0.70%)
Sep 19, 2016 12.99 12.99 12.93 12.93 1,602 -0.10(-0.77%)
Sep 16, 2016 12.96 13.09 12.96 13.03 2,694 -0.04(-0.32%)
Sep 15, 2016 12.92 13.07 12.92 13.07 4,651 +0.13(+1.04%)
Sep 14, 2016 12.82 13.00 12.82 12.93 4,859 +0.02(+0.12%)
Sep 13, 2016 12.93 12.94 12.83 12.92 4,764 -0.05(-0.39%)
Sep 12, 2016 13.17 13.17 12.90 12.97 12,929 -0.11(-0.82%)
Sep 09, 2016 13.12 13.12 13.04 13.08 9,615 -0.04(-0.32%)
Sep 08, 2016 13.13 13.13 13.03 13.12 7,841 +0.05(+0.38%)
Sep 07, 2016 13.10 13.10 12.98 13.07 7,286 +0.07(+0.57%)
Sep 06, 2016 12.99 13.10 12.96 12.99 7,675 +0.03(+0.26%)
Sep 02, 2016 12.97 12.96 12.96 12.96 2,770 -0.03(-0.26%)
Sep 01, 2016 13.08 13.08 12.95 12.99 4,186 -0.04(-0.32%)
Aug 31, 2016 12.90 13.06 12.90 13.04 21,330 +0.13(+1.03%)
Aug 30, 2016 12.99 13.02 12.90 12.90 8,112 -0.10(-0.77%)
Aug 29, 2016 13.01 13.04 12.93 13.00 31,129 +0.07(+0.51%)
Aug 26, 2016 13.04 13.06 12.94 12.94 4,709 -0.10(-0.76%)
Aug 25, 2016 13.11 13.11 13.04 13.04 4,382 -0.06(-0.44%)
Aug 24, 2016 13.17 13.17 13.09 13.09 3,873 -0.02(-0.13%)
Aug 23, 2016 13.16 13.16 13.09 13.11 3,532 -0.03(-0.25%)
Aug 22, 2016 13.14 13.14 13.14 13.14 3,538 +0.03(+0.24%)
Aug 19, 2016 13.16 13.16 13.11 13.11 1,316 -0.07(-0.55%)
Aug 18, 2016 13.15 13.19 13.08 13.19 1,506 +0.03(+0.25%)
Aug 17, 2016 13.10 13.15 13.08 13.15 1,371 +0.08(+0.60%)
Aug 16, 2016 13.04 13.13 13.04 13.07 8,975 +0.02(+0.16%)
Aug 15, 2016 13.09 13.09 13.05 13.05 1,152 -0.03(-0.25%)
Aug 12, 2016 13.06 13.11 13.06 13.09 2,826 +0.00(+0.00%)
Aug 11, 2016 13.09 13.14 13.09 13.09 1,026 +0.01(+0.06%)
Aug 10, 2016 13.07 13.08 13.07 13.08 391 +0.00(+0.00%)
Aug 09, 2016 13.09 13.13 13.04 13.08 19,800 -0.07(-0.57%)
Aug 08, 2016 13.05 13.15 13.05 13.15 4,661 +0.12(+0.89%)
Aug 05, 2016 13.08 13.20 13.04 13.04 1,622 -0.03(-0.25%)
Aug 04, 2016 13.19 13.19 13.07 13.07 2,965 -0.07(-0.50%)
Aug 03, 2016 13.12 13.16 12.98 13.14 8,218 +0.12(+0.89%)
Aug 02, 2016 13.09 13.14 13.03 13.02 19,993 -0.09(-0.69%)
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.