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 29, 2008 8.917 8.917 8.689 8.689 5,583 -0.24(-2.73%)
Feb 28, 2008 9.050 9.070 8.933 8.933 14,228 -0.20(-2.19%)
Feb 27, 2008 9.133 9.216 9.083 9.133 13,688 -0.12(-1.32%)
Feb 26, 2008 9.278 9.283 9.228 9.255 1,801 -0.02(-0.24%)
Feb 25, 2008 9.189 9.278 9.150 9.278 10,446 +0.04(+0.42%)
Feb 22, 2008 9.239 9.239 9.144 9.239 14,408 -0.02(-0.18%)
Feb 21, 2008 9.261 9.322 9.178 9.255 19,632 -0.05(-0.54%)
Feb 20, 2008 9.383 9.411 9.305 9.305 7,024 -0.04(-0.42%)
Feb 19, 2008 9.228 9.450 9.228 9.344 121,936 +0.17(+1.81%)
Feb 18, 2008 9.216 9.216 9.166 9.178 0 +0.00(+0.00%)
Feb 15, 2008 9.216 9.216 9.166 9.178 9,005 -0.09(-0.96%)
Feb 14, 2008 9.722 9.722 9.183 9.266 27,016 -0.51(-5.17%)
Feb 13, 2008 9.605 9.994 9.577 9.772 55,474 +0.10(+1.03%)
Feb 12, 2008 9.711 9.722 9.655 9.672 5,223 +0.01(+0.12%)
Feb 11, 2008 9.661 9.661 9.661 9.661 0 +0.00(+0.00%)
Feb 08, 2008 9.633 9.661 9.633 9.661 4,863 +0.06(+0.58%)
Feb 07, 2008 9.772 9.799 9.605 9.605 28,277 -0.12(-1.20%)
Feb 06, 2008 9.661 9.744 9.633 9.722 22,514 +0.06(+0.63%)
Feb 05, 2008 9.533 9.661 9.533 9.661 11,347 +0.08(+0.87%)
Feb 04, 2008 9.516 9.583 9.483 9.577 12,968 +0.09(+1.00%)
Feb 01, 2008 9.439 9.483 9.433 9.483 3,962 +0.07(+0.71%)
Jan 31, 2008 9.416 9.416 9.416 9.416 0 +0.00(+0.00%)
Jan 30, 2008 9.416 9.416 9.416 9.416 900 -0.01(-0.12%)
Jan 29, 2008 9.461 9.461 9.389 9.427 5,583 -0.01(-0.12%)
Jan 28, 2008 9.550 9.550 9.439 9.439 4,142 -0.14(-1.45%)
Jan 25, 2008 9.616 9.622 9.522 9.577 8,105 +0.01(+0.06%)
Jan 24, 2008 9.577 9.577 9.572 9.572 2,881 -0.00(-0.00%)
Jan 23, 2008 9.627 9.627 9.572 9.572 2,701 -0.01(-0.06%)
Jan 22, 2008 9.633 9.633 9.577 9.577 5,763 -0.11(-1.09%)
Jan 21, 2008 9.683 9.683 9.683 9.683 0 +0.00(+0.00%)
Jan 18, 2008 9.683 9.683 9.683 9.683 0 +0.00(+0.00%)
Jan 17, 2008 9.705 9.772 9.683 9.683 19,992 -0.12(-1.25%)
Jan 16, 2008 9.727 9.849 9.727 9.805 9,365 +0.04(+0.40%)
Jan 15, 2008 9.683 9.827 9.683 9.766 13,508 +0.03(+0.29%)
Jan 14, 2008 9.749 9.749 9.661 9.738 13,508 -0.06(-0.57%)
Jan 11, 2008 9.772 9.794 9.772 9.794 4,322 +0.03(+0.34%)
Jan 10, 2008 9.716 9.772 9.700 9.761 4,322 -0.01(-0.06%)
Jan 09, 2008 9.583 9.805 9.583 9.766 18,191 +0.18(+1.91%)
Jan 08, 2008 9.266 9.816 9.266 9.583 47,729 +0.31(+3.35%)
Jan 07, 2008 9.205 9.272 9.205 9.272 5,223 +0.05(+0.54%)
Jan 04, 2008 9.189 9.233 9.161 9.222 5,403 +0.03(+0.36%)
Jan 03, 2008 8.917 9.194 8.917 9.189 30,439 +0.31(+3.44%)
Jan 02, 2008 8.883 8.911 8.883 8.883 3,782 -0.01(-0.06%)
Jan 01, 2008 8.894 8.900 8.889 8.889 0 +0.00(+0.00%)
Dec 31, 2007 8.894 8.900 8.889 8.889 4,863 -0.01(-0.12%)
Dec 28, 2007 8.872 8.933 8.872 8.900 5,943 +0.03(+0.31%)
Dec 27, 2007 8.856 8.872 8.800 8.872 7,384 +0.02(+0.19%)
Dec 26, 2007 8.856 8.856 8.856 8.856 180 +0.02(+0.19%)
Dec 24, 2007 8.839 8.839 8.839 8.839 180 -0.02(-0.25%)
Dec 21, 2007 8.844 8.861 8.839 8.861 3,242 +0.01(+0.06%)
Dec 20, 2007 8.961 8.961 8.817 8.856 14,769 -0.09(-0.99%)
Dec 19, 2007 8.978 9.017 8.944 8.944 10,266 -0.03(-0.37%)
Dec 18, 2007 9.005 9.005 8.978 8.978 2,701 -0.01(-0.06%)
Dec 17, 2007 8.994 9.028 8.983 8.983 3,242 -0.04(-0.43%)
Dec 14, 2007 9.022 9.022 9.022 9.022 360 -0.02(-0.25%)
Dec 13, 2007 9.050 9.050 9.011 9.044 5,943 -0.09(-0.97%)
Dec 12, 2007 9.089 9.133 9.072 9.133 3,061 -0.03(-0.36%)
Dec 11, 2007 9.139 9.166 9.139 9.166 1,621 +0.05(+0.55%)
Dec 10, 2007 9.055 9.117 9.055 9.117 10,086 +0.08(+0.86%)
Dec 07, 2007 9.050 9.050 9.039 9.039 1,801 -0.01(-0.06%)
Dec 06, 2007 9.067 9.089 9.044 9.044 9,365 -0.02(-0.18%)
Dec 05, 2007 9.083 9.083 9.061 9.061 360 +0.01(+0.06%)
Dec 04, 2007 9.105 9.111 9.050 9.055 11,347 -0.11(-1.15%)
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.