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 (%)
Feb 28, 2005 8.039 8.051 8.039 8.051 1,440 +0.01(+0.14%)
Feb 25, 2005 8.045 8.045 8.034 8.039 5,943 -0.03(-0.34%)
Feb 24, 2005 8.073 8.073 8.051 8.067 10,266 +0.01(+0.14%)
Feb 23, 2005 8.051 8.073 8.051 8.056 13,868 +0.01(+0.07%)
Feb 22, 2005 8.095 8.095 8.051 8.051 5,943 -0.03(-0.34%)
Feb 18, 2005 8.134 8.134 8.051 8.078 24,495 -0.06(-0.75%)
Feb 17, 2005 8.134 8.145 8.134 8.139 7,384 +0.01(+0.07%)
Feb 16, 2005 8.139 8.167 8.134 8.134 9,185 -0.02(-0.27%)
Feb 15, 2005 8.212 8.212 8.156 8.156 14,949 -0.04(-0.54%)
Feb 14, 2005 8.117 8.200 8.117 8.200 5,403 +0.07(+0.82%)
Feb 11, 2005 8.101 8.134 8.089 8.134 22,694 -0.01(-0.14%)
Feb 10, 2005 8.139 8.150 8.139 8.145 4,502 -0.01(-0.14%)
Feb 09, 2005 8.134 8.162 8.134 8.156 29,538 +0.02(+0.27%)
Feb 08, 2005 8.106 8.134 8.106 8.134 900 +0.03(+0.34%)
Feb 07, 2005 8.067 8.106 8.067 8.106 20,712 +0.03(+0.35%)
Feb 04, 2005 8.023 8.089 8.006 8.078 5,943 +0.03(+0.34%)
Feb 03, 2005 8.134 8.134 8.051 8.051 8,465 -0.06(-0.68%)
Feb 02, 2005 8.023 8.106 8.006 8.106 7,564 +0.08(+1.04%)
Feb 01, 2005 7.939 8.023 7.939 8.023 3,242 +0.08(+0.98%)
Jan 31, 2005 7.962 7.962 7.934 7.945 3,242 -0.02(-0.28%)
Jan 28, 2005 7.939 7.967 7.939 7.967 7,744 +0.03(+0.35%)
Jan 27, 2005 7.884 7.939 7.828 7.939 28,097 +0.08(+1.06%)
Jan 26, 2005 7.856 7.884 7.840 7.856 20,712 -0.03(-0.42%)
Jan 25, 2005 7.962 7.962 7.873 7.890 11,527 -0.07(-0.91%)
Jan 24, 2005 7.967 7.967 7.945 7.962 4,322 -0.02(-0.28%)
Jan 21, 2005 7.951 7.984 7.906 7.984 11,166 +0.08(+0.98%)
Jan 20, 2005 7.951 7.951 7.906 7.906 3,962 -0.01(-0.07%)
Jan 19, 2005 7.901 7.912 7.895 7.912 11,347 -0.03(-0.42%)
Jan 18, 2005 7.884 7.951 7.884 7.945 3,962 +0.04(+0.56%)
Jan 14, 2005 7.967 7.967 7.901 7.901 2,341 -0.06(-0.77%)
Jan 13, 2005 7.962 7.962 7.962 7.962 0 +0.00(+0.00%)
Jan 12, 2005 7.939 7.962 7.939 7.962 3,962 +0.02(+0.21%)
Jan 11, 2005 7.939 7.962 7.890 7.945 10,086 +0.03(+0.35%)
Jan 10, 2005 7.917 7.917 7.917 7.917 2,161 +0.00(+0.00%)
Jan 07, 2005 7.923 7.923 7.878 7.917 6,123 +0.01(+0.07%)
Jan 06, 2005 7.862 7.917 7.862 7.912 10,446 +0.06(+0.78%)
Jan 05, 2005 7.834 7.851 7.834 7.851 3,782 -0.02(-0.21%)
Jan 04, 2005 7.884 7.890 7.828 7.867 12,067 +0.01(+0.14%)
Jan 03, 2005 7.878 7.878 7.840 7.856 12,607 +0.01(+0.07%)
Dec 31, 2004 7.873 7.873 7.823 7.851 5,403 +0.01(+0.07%)
Dec 30, 2004 7.867 7.867 7.801 7.845 8,825 -0.02(-0.28%)
Dec 29, 2004 7.884 7.884 7.862 7.867 4,322 +0.02(+0.21%)
Dec 28, 2004 7.851 7.851 7.851 7.851 900 +0.06(+0.71%)
Dec 27, 2004 7.884 7.884 7.778 7.795 23,414 -0.04(-0.50%)
Dec 23, 2004 7.812 7.834 7.812 7.834 7,384 +0.01(+0.07%)
Dec 22, 2004 7.867 7.928 7.828 7.828 5,583 -0.08(-1.05%)
Dec 21, 2004 7.845 7.978 7.845 7.912 9,726 +0.08(+1.06%)
Dec 20, 2004 7.806 7.834 7.784 7.828 11,707 +0.03(+0.36%)
Dec 17, 2004 7.756 7.801 7.756 7.801 3,422 -0.01(-0.14%)
Dec 16, 2004 7.884 7.884 7.767 7.812 15,129 -0.02(-0.28%)
Dec 15, 2004 7.884 7.884 7.806 7.834 14,048 +0.01(+0.07%)
Dec 14, 2004 7.856 7.856 7.806 7.828 16,570 -0.03(-0.42%)
Dec 13, 2004 7.845 7.890 7.845 7.862 9,365 +0.03(+0.35%)
Dec 10, 2004 7.834 7.834 7.834 7.834 11,707 -0.03(-0.35%)
Dec 09, 2004 7.801 7.873 7.790 7.862 8,465 +0.03(+0.43%)
Dec 08, 2004 7.801 7.828 7.801 7.828 7,744 +0.04(+0.57%)
Dec 07, 2004 7.795 7.806 7.784 7.784 3,782 -0.01(-0.07%)
Dec 06, 2004 7.773 7.790 7.773 7.790 9,726 +0.02(+0.29%)
Dec 03, 2004 7.784 7.784 7.690 7.767 33,320 -0.01(-0.14%)
Dec 02, 2004 7.812 7.812 7.773 7.778 31,339 -0.01(-0.07%)
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.