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, 2016 11.98 11.99 11.91 11.99 4,823 +0.02(+0.14%)
Feb 26, 2016 12.00 12.00 11.96 11.97 1,550 +0.00(+0.00%)
Feb 25, 2016 11.84 11.99 11.84 11.97 1,871 +0.06(+0.48%)
Feb 24, 2016 11.86 11.96 11.86 11.92 10,042 +0.06(+0.47%)
Feb 23, 2016 11.80 11.92 11.79 11.86 22,462 +0.00(+0.00%)
Feb 22, 2016 11.88 11.88 11.84 11.86 2,707 -0.02(-0.14%)
Feb 19, 2016 11.80 11.88 11.79 11.88 3,665 +0.01(+0.07%)
Feb 18, 2016 11.81 11.88 11.79 11.87 10,697 +0.06(+0.48%)
Feb 17, 2016 12.05 12.05 11.80 11.81 10,589 -0.15(-1.29%)
Feb 16, 2016 12.05 12.07 11.90 11.96 5,160 +0.00(+0.00%)
Feb 12, 2016 12.01 11.96 11.96 11.96 2,095 -0.08(-0.67%)
Feb 11, 2016 12.09 12.09 12.01 12.05 3,743 +0.03(+0.28%)
Feb 10, 2016 12.18 12.18 11.99 12.01 14,966 -0.09(-0.73%)
Feb 09, 2016 12.08 12.15 12.04 12.10 3,759 +0.04(+0.37%)
Feb 08, 2016 12.05 12.21 12.05 12.06 1,635 +0.04(+0.37%)
Feb 05, 2016 12.03 12.05 12.01 12.01 3,091 +0.02(+0.14%)
Feb 04, 2016 11.99 12.08 11.89 12.00 3,193 +0.03(+0.27%)
Feb 03, 2016 12.25 12.25 11.96 11.96 25,963 -0.25(-2.05%)
Feb 02, 2016 12.01 12.21 12.01 12.21 3,604 +0.22(+1.82%)
Feb 01, 2016 11.90 12.04 11.89 12.00 16,088 +0.13(+1.09%)
Jan 29, 2016 11.88 11.89 11.88 11.87 3,890 +0.00(+0.00%)
Jan 28, 2016 11.87 11.87 11.81 11.87 2,119 +0.03(+0.27%)
Jan 27, 2016 11.80 11.83 11.73 11.83 2,722 +0.08(+0.69%)
Jan 26, 2016 11.70 11.75 11.70 11.75 4,676 +0.09(+0.76%)
Jan 25, 2016 11.75 11.75 11.66 11.66 6,861 -0.13(-1.10%)
Jan 22, 2016 11.67 11.82 11.67 11.79 4,142 +0.11(+0.97%)
Jan 21, 2016 11.70 11.79 11.62 11.68 11,584 -0.02(-0.21%)
Jan 20, 2016 11.91 11.91 11.69 11.71 7,189 -0.21(-1.76%)
Jan 19, 2016 11.90 11.92 11.84 11.91 8,188 +0.08(+0.68%)
Jan 15, 2016 11.91 11.83 11.83 11.83 4,704 -0.06(-0.54%)
Jan 14, 2016 11.95 12.17 11.80 11.90 7,321 -0.02(-0.20%)
Jan 13, 2016 12.13 12.13 11.91 11.92 4,087 -0.19(-1.59%)
Jan 12, 2016 12.09 12.13 11.99 12.12 3,193 +0.09(+0.74%)
Jan 11, 2016 12.17 12.17 11.95 12.03 3,930 -0.19(-1.58%)
Jan 08, 2016 12.17 12.25 12.05 12.22 4,701 +0.01(+0.07%)
Jan 07, 2016 12.21 12.24 12.16 12.21 5,061 +0.03(+0.26%)
Jan 06, 2016 12.08 12.43 12.01 12.18 7,288 +0.11(+0.93%)
Jan 05, 2016 12.00 12.08 12.00 12.07 766 +0.16(+1.35%)
Jan 04, 2016 11.99 11.99 11.91 11.91 1,896 -0.04(-0.34%)
Dec 31, 2015 11.88 11.95 11.95 11.95 1,988 +0.00(+0.00%)
Dec 30, 2015 11.87 11.95 11.87 11.95 9,878 +0.10(+0.88%)
Dec 29, 2015 11.79 11.84 11.67 11.84 6,847 +0.08(+0.68%)
Dec 28, 2015 11.76 11.80 11.75 11.76 10,532 +0.07(+0.62%)
Dec 24, 2015 11.64 11.69 11.69 11.69 497 +0.05(+0.41%)
Dec 23, 2015 11.64 11.64 11.64 11.64 974 +0.00(+0.00%)
Dec 22, 2015 11.64 11.64 11.58 11.64 4,399 +0.00(+0.00%)
Dec 21, 2015 11.53 11.64 11.49 11.64 6,877 +0.00(+0.00%)
Dec 18, 2015 11.50 11.64 11.50 11.64 5,044 +0.01(+0.10%)
Dec 17, 2015 11.36 11.63 11.36 11.63 6,788 +0.30(+2.63%)
Dec 16, 2015 11.36 11.42 11.36 11.33 5,282 -0.09(-0.81%)
Dec 15, 2015 11.42 11.42 11.25 11.42 1,706 -0.03(-0.25%)
Dec 14, 2015 11.49 11.49 11.42 11.45 1,169 -0.04(-0.38%)
Dec 11, 2015 11.48 11.55 11.48 11.50 810 +0.01(+0.07%)
Dec 10, 2015 11.56 11.58 11.49 11.49 10,633 +0.03(+0.30%)
Dec 09, 2015 11.37 11.45 11.36 11.45 1,357 +0.02(+0.13%)
Dec 08, 2015 11.42 11.51 11.42 11.44 1,157 -0.05(-0.41%)
Dec 07, 2015 11.49 11.49 11.49 11.49 398 +0.06(+0.49%)
Dec 04, 2015 11.45 11.51 11.43 11.43 1,063 +0.01(+0.05%)
Dec 03, 2015 11.36 11.51 11.36 11.42 10,306 +0.07(+0.59%)
Dec 02, 2015 11.47 11.47 11.36 11.36 2,805 -0.06(-0.49%)
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.