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 (%)
Jul 31, 2015 10.94 11.07 10.93 10.94 21,550 -0.10(-0.93%)
Jul 30, 2015 11.14 11.16 10.97 11.05 15,849 -0.04(-0.35%)
Jul 29, 2015 10.98 11.09 10.97 11.09 21,228 +0.16(+1.44%)
Jul 28, 2015 10.93 11.01 10.86 10.93 3,534 -0.05(-0.43%)
Jul 27, 2015 10.98 11.01 10.98 10.98 1,539 -0.02(-0.21%)
Jul 24, 2015 11.00 11.01 10.93 11.00 4,104 +0.05(+0.43%)
Jul 23, 2015 11.00 11.01 10.87 10.95 19,471 -0.04(-0.36%)
Jul 22, 2015 10.89 10.99 10.89 10.99 2,540 +0.14(+1.31%)
Jul 21, 2015 10.79 10.90 10.74 10.85 15,983 +0.07(+0.66%)
Jul 20, 2015 10.85 10.89 10.78 10.78 6,652 -0.06(-0.51%)
Jul 17, 2015 11.00 11.00 10.83 10.83 3,083 -0.11(-1.01%)
Jul 16, 2015 10.87 10.94 10.77 10.94 6,489 +0.10(+0.94%)
Jul 15, 2015 10.91 10.94 10.83 10.84 5,006 -0.05(-0.43%)
Jul 14, 2015 10.90 11.05 10.88 10.89 5,999 -0.08(-0.72%)
Jul 13, 2015 11.06 11.06 10.90 10.97 7,963 -0.09(-0.77%)
Jul 10, 2015 10.99 11.11 10.97 11.05 5,667 +0.06(+0.57%)
Jul 09, 2015 10.98 10.98 10.93 10.99 4,999 +0.00(+0.00%)
Jul 08, 2015 11.15 11.15 10.97 10.99 4,188 -0.15(-1.34%)
Jul 07, 2015 11.06 11.16 10.99 11.14 23,549 +0.13(+1.14%)
Jul 06, 2015 10.88 11.01 10.88 11.01 15,495 +0.16(+1.52%)
Jul 02, 2015 10.89 10.85 10.85 10.85 3,063 -0.03(-0.29%)
Jul 01, 2015 10.86 10.89 10.79 10.88 8,442 +0.04(+0.36%)
Jun 30, 2015 10.83 10.84 10.76 10.84 4,613 +0.03(+0.29%)
Jun 29, 2015 10.87 10.87 10.75 10.81 4,842 -0.06(-0.58%)
Jun 26, 2015 10.83 10.88 10.82 10.87 3,882 +0.01(+0.07%)
Jun 25, 2015 10.81 10.88 10.81 10.86 6,810 +0.03(+0.29%)
Jun 24, 2015 10.83 10.86 10.72 10.83 3,402 -0.02(-0.22%)
Jun 23, 2015 10.82 10.87 10.75 10.86 3,752 +0.05(+0.43%)
Jun 22, 2015 10.97 10.97 10.81 10.81 3,450 -0.22(-1.99%)
Jun 19, 2015 10.92 11.03 10.89 11.03 3,109 +0.13(+1.22%)
Jun 18, 2015 10.98 10.98 10.84 10.90 3,378 -0.04(-0.36%)
Jun 17, 2015 10.88 10.93 10.86 10.93 2,172 +0.09(+0.87%)
Jun 16, 2015 10.80 10.89 10.80 10.84 3,108 +0.06(+0.58%)
Jun 15, 2015 10.72 10.87 10.72 10.78 2,123 +0.05(+0.44%)
Jun 12, 2015 10.75 10.88 10.73 10.73 12,840 +0.05(+0.44%)
Jun 11, 2015 10.75 10.88 10.66 10.68 31,704 -0.01(-0.10%)
Jun 10, 2015 10.76 10.76 10.64 10.69 6,506 +0.06(+0.59%)
Jun 09, 2015 10.86 10.87 10.62 10.63 29,360 -0.22(-2.01%)
Jun 08, 2015 10.90 10.95 10.80 10.85 7,171 -0.05(-0.43%)
Jun 05, 2015 10.87 10.92 10.87 10.90 5,272 +0.02(+0.14%)
Jun 04, 2015 10.98 11.03 10.88 10.88 7,235 -0.02(-0.14%)
Jun 03, 2015 11.05 11.05 10.89 10.90 4,643 -0.15(-1.34%)
Jun 02, 2015 11.07 11.07 10.98 11.05 4,073 -0.03(-0.29%)
Jun 01, 2015 11.05 11.08 11.01 11.08 4,525 +0.04(+0.36%)
May 29, 2015 11.01 11.05 10.98 11.04 6,037 +0.02(+0.21%)
May 28, 2015 11.02 11.02 10.93 11.01 6,886 +0.04(+0.32%)
May 27, 2015 10.99 10.99 10.98 10.98 1,516 +0.06(+0.53%)
May 26, 2015 10.91 10.93 10.91 10.92 2,053 +0.05(+0.43%)
May 22, 2015 10.82 10.87 10.87 10.87 5,644 +0.08(+0.72%)
May 21, 2015 10.83 10.84 10.73 10.80 4,555 +0.00(+0.00%)
May 20, 2015 10.81 10.81 10.77 10.80 1,889 +0.05(+0.51%)
May 19, 2015 10.86 10.91 10.70 10.74 18,792 -0.16(-1.43%)
May 18, 2015 11.01 11.01 10.90 10.90 1,207 -0.06(-0.57%)
May 15, 2015 10.88 10.98 10.88 10.96 2,982 +0.05(+0.43%)
May 14, 2015 10.84 10.91 10.81 10.91 6,251 +0.12(+1.16%)
May 13, 2015 10.86 10.94 10.76 10.79 19,157 -0.06(-0.53%)
May 12, 2015 10.81 10.87 10.74 10.85 17,670 +0.02(+0.14%)
May 11, 2015 10.83 10.85 10.74 10.83 12,116 +0.00(+0.00%)
May 08, 2015 10.80 10.83 10.80 10.83 3,381 +0.08(+0.72%)
May 07, 2015 10.79 11.02 10.71 10.75 17,476 -0.05(-0.44%)
May 06, 2015 10.90 10.90 10.76 10.80 26,494 -0.06(-0.56%)
May 05, 2015 10.97 11.03 10.86 10.86 10,369 -0.12(-1.13%)
May 04, 2015 11.00 11.11 10.96 10.99 9,675 +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.