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 27, 2015 11.14 11.14 11.03 11.10 5,796 +0.00(+0.04%)
Feb 26, 2015 11.05 11.10 10.98 11.10 15,455 +0.11(+1.02%)
Feb 25, 2015 11.05 11.05 10.98 10.98 10,491 -0.06(-0.56%)
Feb 24, 2015 11.10 11.10 11.04 11.05 3,998 +0.00(+0.00%)
Feb 23, 2015 11.03 11.16 11.03 11.05 2,234 +0.05(+0.49%)
Feb 20, 2015 10.96 11.20 10.96 10.99 13,511 +0.08(+0.77%)
Feb 19, 2015 10.85 10.97 10.76 10.91 4,268 -0.04(-0.35%)
Feb 18, 2015 10.80 10.95 10.80 10.95 2,698 +0.18(+1.64%)
Feb 17, 2015 10.88 10.90 10.73 10.77 4,318 -0.13(-1.20%)
Feb 13, 2015 11.01 10.90 10.90 10.90 8,195 -0.12(-1.05%)
Feb 12, 2015 11.07 11.07 10.99 11.02 6,981 -0.02(-0.14%)
Feb 11, 2015 11.12 11.12 11.02 11.03 5,759 -0.06(-0.51%)
Feb 10, 2015 11.15 11.15 11.09 11.09 5,204 -0.08(-0.69%)
Feb 09, 2015 11.23 11.24 11.09 11.16 18,228 -0.08(-0.75%)
Feb 06, 2015 11.25 11.25 11.21 11.25 2,707 -0.02(-0.14%)
Feb 05, 2015 11.40 11.47 11.25 11.26 7,553 -0.08(-0.74%)
Feb 04, 2015 11.35 11.36 11.22 11.35 12,095 -0.01(-0.07%)
Feb 03, 2015 11.37 11.42 11.27 11.36 16,962 +0.00(+0.01%)
Feb 02, 2015 11.38 11.42 11.21 11.35 7,556 +0.01(+0.13%)
Jan 30, 2015 11.39 11.39 11.39 11.34 9,327 +0.03(+0.27%)
Jan 29, 2015 11.29 11.31 11.26 11.31 6,857 +0.03(+0.27%)
Jan 28, 2015 11.23 11.28 11.23 11.28 5,496 +0.06(+0.55%)
Jan 27, 2015 11.18 11.22 11.16 11.22 1,455 +0.08(+0.69%)
Jan 26, 2015 11.17 11.18 11.08 11.14 10,083 -0.04(-0.34%)
Jan 23, 2015 11.10 11.20 11.10 11.18 9,376 +0.08(+0.69%)
Jan 22, 2015 11.10 11.15 11.09 11.10 9,328 +0.01(+0.07%)
Jan 21, 2015 11.18 11.18 11.10 11.10 2,301 -0.08(-0.75%)
Jan 20, 2015 11.13 11.29 11.12 11.18 7,275 +0.05(+0.47%)
Jan 16, 2015 11.24 11.24 11.13 11.13 10,736 -0.11(-1.01%)
Jan 15, 2015 11.24 11.29 11.23 11.24 8,520 +0.01(+0.07%)
Jan 14, 2015 11.25 11.25 11.15 11.23 1,884 +0.05(+0.41%)
Jan 13, 2015 11.12 11.35 11.12 11.19 16,193 +0.08(+0.73%)
Jan 12, 2015 11.11 11.11 11.11 11.11 3,438 +0.05(+0.41%)
Jan 09, 2015 10.99 11.07 10.99 11.06 1,157 +0.02(+0.14%)
Jan 08, 2015 11.07 11.07 11.04 11.04 502 -0.11(-0.96%)
Jan 07, 2015 11.02 11.15 11.02 11.15 13,365 +0.17(+1.53%)
Jan 06, 2015 10.94 11.01 10.94 10.98 9,522 +0.03(+0.28%)
Jan 05, 2015 10.87 10.95 10.87 10.95 10,173 +0.09(+0.84%)
Jan 02, 2015 10.88 10.96 10.86 10.86 14,018 -0.02(-0.14%)
Dec 31, 2014 10.72 10.88 10.88 10.88 17,723 +0.12(+1.13%)
Dec 30, 2014 10.73 10.77 10.73 10.76 5,747 -0.02(-0.21%)
Dec 29, 2014 10.77 10.94 10.77 10.78 13,430 +0.03(+0.28%)
Dec 26, 2014 10.79 10.86 10.74 10.75 3,607 -0.07(-0.63%)
Dec 24, 2014 10.77 10.82 10.82 10.82 1,181 +0.01(+0.07%)
Dec 23, 2014 10.79 10.84 10.79 10.81 22,227 +0.02(+0.21%)
Dec 22, 2014 10.73 10.80 10.71 10.79 13,375 +0.05(+0.43%)
Dec 19, 2014 10.76 10.76 10.72 10.74 3,811 +0.03(+0.28%)
Dec 18, 2014 10.66 10.77 10.66 10.71 22,777 +0.00(+0.00%)
Dec 17, 2014 10.69 10.71 10.62 10.71 18,012 +0.05(+0.43%)
Dec 16, 2014 10.69 10.69 10.63 10.66 15,822 -0.02(-0.14%)
Dec 15, 2014 10.64 10.68 10.63 10.68 8,609 +0.05(+0.50%)
Dec 12, 2014 10.53 10.63 10.53 10.63 6,500 +0.05(+0.50%)
Dec 11, 2014 10.60 10.60 10.57 10.57 6,716 -0.03(-0.29%)
Dec 10, 2014 10.58 10.66 10.57 10.60 25,844 +0.07(+0.66%)
Dec 09, 2014 10.45 10.57 10.45 10.53 5,738 +0.03(+0.25%)
Dec 08, 2014 10.64 10.64 10.50 10.51 4,636 -0.03(-0.29%)
Dec 05, 2014 10.51 10.59 10.51 10.54 15,148 +0.01(+0.07%)
Dec 04, 2014 10.52 10.58 10.51 10.53 15,625 +0.02(+0.22%)
Dec 03, 2014 10.44 10.55 10.44 10.51 14,273 +0.08(+0.80%)
Dec 02, 2014 10.42 10.51 10.42 10.42 7,392 +0.02(+0.22%)
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.