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 (%)
Dec 31, 2003 7.745 7.745 7.690 7.695 22,874 +0.01(+0.07%)
Dec 30, 2003 7.745 7.773 7.679 7.690 24,675 -0.01(-0.07%)
Dec 29, 2003 7.773 7.773 7.695 7.695 10,626 -0.02(-0.29%)
Dec 26, 2003 7.734 7.734 7.717 7.717 3,061 -0.03(-0.36%)
Dec 24, 2003 7.734 7.745 7.734 7.745 4,502 -0.04(-0.57%)
Dec 23, 2003 7.767 7.790 7.767 7.790 2,701 +0.04(+0.57%)
Dec 22, 2003 7.745 7.745 7.745 7.745 2,881 +0.03(+0.36%)
Dec 19, 2003 7.695 7.745 7.695 7.717 5,763 +0.02(+0.29%)
Dec 18, 2003 7.745 7.745 7.701 7.695 10,446 +0.00(+0.00%)
Dec 17, 2003 7.684 7.717 7.684 7.695 4,863 -0.09(-1.21%)
Dec 16, 2003 7.706 7.790 7.706 7.790 13,328 +0.00(+0.00%)
Dec 15, 2003 7.778 7.801 7.723 7.790 8,825 +0.04(+0.57%)
Dec 12, 2003 7.745 7.745 7.745 7.745 4,322 -0.03(-0.36%)
Dec 11, 2003 7.801 7.823 7.717 7.773 7,024 -0.03(-0.36%)
Dec 10, 2003 7.795 7.801 7.795 7.801 9,005 +0.09(+1.22%)
Dec 09, 2003 7.706 7.706 7.706 7.706 0 +0.00(+0.00%)
Dec 08, 2003 7.717 7.734 7.706 7.706 4,863 +0.01(+0.14%)
Dec 05, 2003 7.690 7.729 7.673 7.695 4,682 +0.03(+0.43%)
Dec 04, 2003 7.629 7.662 7.629 7.662 1,260 -0.01(-0.07%)
Dec 03, 2003 7.667 7.667 7.667 7.667 360 +0.02(+0.22%)
Dec 02, 2003 7.662 7.662 7.662 7.651 13,868 +0.02(+0.22%)
Dec 01, 2003 7.634 7.634 7.634 7.634 1,621 -0.03(-0.36%)
Nov 28, 2003 7.629 7.667 7.629 7.662 3,962 +0.02(+0.22%)
Nov 26, 2003 7.656 7.656 7.645 7.645 4,502 -0.06(-0.79%)
Nov 25, 2003 7.706 7.706 7.695 7.706 4,142 -0.01(-0.14%)
Nov 24, 2003 7.690 7.745 7.673 7.717 18,911 +0.07(+0.87%)
Nov 21, 2003 7.656 7.651 7.606 7.651 13,328 -0.01(-0.07%)
Nov 20, 2003 7.623 7.645 7.612 7.656 11,887 -0.01(-0.14%)
Nov 19, 2003 7.712 7.723 7.612 7.667 18,371 -0.03(-0.36%)
Nov 18, 2003 7.651 7.695 7.629 7.695 37,643 +0.04(+0.58%)
Nov 17, 2003 7.651 7.651 7.651 7.651 3,962 -0.02(-0.29%)
Nov 14, 2003 7.673 7.673 7.673 7.673 0 +0.00(+0.00%)
Nov 13, 2003 7.673 7.673 7.673 7.673 0 +0.00(+0.00%)
Nov 12, 2003 7.673 7.673 7.673 7.673 900 +0.05(+0.66%)
Nov 11, 2003 7.684 7.684 7.623 7.623 9,545 -0.04(-0.58%)
Nov 10, 2003 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Nov 07, 2003 7.573 7.667 7.573 7.667 8,645 +0.04(+0.51%)
Nov 06, 2003 7.645 7.645 7.612 7.629 4,682 -0.02(-0.22%)
Nov 05, 2003 7.623 7.645 7.623 7.645 8,105 +0.04(+0.51%)
Nov 04, 2003 7.612 7.612 7.606 7.606 5,610 +0.00(+0.00%)
Nov 03, 2003 7.606 7.606 7.606 7.606 0 +0.01(+0.07%)
Oct 31, 2003 7.634 7.634 7.601 7.601 1,260 -0.07(-0.87%)
Oct 30, 2003 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Oct 29, 2003 7.690 7.690 7.667 7.667 2,521 +0.02(+0.29%)
Oct 28, 2003 7.645 7.645 7.645 7.645 2,341 -0.02(-0.22%)
Oct 27, 2003 7.634 7.662 7.629 7.662 1,440 +0.00(+0.00%)
Oct 24, 2003 7.623 7.662 7.612 7.662 7,204 +0.05(+0.66%)
Oct 23, 2003 7.573 7.612 7.573 7.612 5,043 +0.04(+0.51%)
Oct 22, 2003 7.551 7.579 7.551 7.573 3,962 +0.08(+1.04%)
Oct 21, 2003 7.645 7.645 7.495 7.495 28,637 -0.16(-2.03%)
Oct 20, 2003 7.651 7.651 7.651 7.651 1,981 -0.02(-0.29%)
Oct 17, 2003 7.673 7.673 7.673 7.673 720 +0.00(+0.00%)
Oct 16, 2003 7.673 7.673 7.673 7.673 1,621 -0.01(-0.07%)
Oct 15, 2003 7.679 7.684 7.679 7.679 7,384 -0.01(-0.14%)
Oct 14, 2003 7.595 7.690 7.562 7.690 16,930 +0.04(+0.51%)
Oct 13, 2003 7.684 7.684 7.651 7.651 1,981 +0.04(+0.58%)
Oct 10, 2003 7.606 7.606 7.606 7.606 180 -0.08(-1.08%)
Oct 09, 2003 7.690 7.690 7.690 7.690 1,080 +0.01(+0.07%)
Oct 08, 2003 7.684 7.684 7.684 7.684 11,166 +0.04(+0.51%)
Oct 07, 2003 7.645 7.645 7.645 7.645 0 +0.02(+0.29%)
Oct 06, 2003 7.623 7.623 7.623 7.623 0 -0.04(-0.51%)
Oct 03, 2003 7.662 7.662 7.662 7.662 0 +0.00(+0.00%)
Oct 02, 2003 7.662 7.662 7.662 7.662 6,303 +0.04(+0.51%)
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.