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 29, 2016 13.14 13.19 13.14 13.15 893 -0.04(-0.31%)
Jul 28, 2016 13.23 13.23 13.16 13.19 5,394 +0.02(+0.13%)
Jul 27, 2016 13.13 13.19 13.11 13.18 2,550 +0.07(+0.50%)
Jul 26, 2016 13.04 13.11 13.04 13.11 932 +0.04(+0.32%)
Jul 25, 2016 13.04 13.14 13.03 13.07 7,049 -0.02(-0.19%)
Jul 22, 2016 13.10 13.12 13.05 13.09 2,217 -0.04(-0.32%)
Jul 21, 2016 13.04 13.16 13.04 13.14 3,608 +0.07(+0.57%)
Jul 20, 2016 13.13 13.16 13.04 13.06 8,642 -0.11(-0.82%)
Jul 19, 2016 13.19 13.19 13.17 13.17 1,141 +0.02(+0.13%)
Jul 18, 2016 13.37 13.37 13.14 13.15 12,828 -0.17(-1.30%)
Jul 15, 2016 13.13 13.38 12.99 13.33 6,455 +0.23(+1.77%)
Jul 14, 2016 13.23 13.24 13.07 13.09 2,838 -0.17(-1.31%)
Jul 13, 2016 13.33 13.33 13.16 13.27 2,032 -0.00(-0.01%)
Jul 12, 2016 13.51 13.51 13.27 13.27 7,377 -0.21(-1.53%)
Jul 08, 2016 13.46 13.48 13.46 13.48 71 +0.07(+0.49%)
Jul 07, 2016 13.47 13.47 13.41 13.41 509 -0.02(-0.18%)
Jul 06, 2016 13.33 13.46 13.33 13.43 17,675 +0.11(+0.80%)
Jul 05, 2016 13.30 13.34 13.24 13.33 7,961 +0.06(+0.45%)
Jul 01, 2016 13.25 13.27 13.27 13.27 728 +0.06(+0.48%)
Jun 30, 2016 13.26 13.27 13.17 13.20 1,936 -0.01(-0.06%)
Jun 29, 2016 13.22 13.22 13.19 13.21 1,755 +0.02(+0.13%)
Jun 28, 2016 13.13 13.20 13.10 13.20 2,787 +0.10(+0.76%)
Jun 27, 2016 13.19 13.19 13.04 13.10 956 -0.04(-0.31%)
Jun 24, 2016 12.99 13.21 12.91 13.14 9,172 +0.21(+1.59%)
Jun 23, 2016 12.94 12.95 12.86 12.93 5,170 +0.03(+0.26%)
Jun 22, 2016 13.00 13.00 12.90 12.90 7,095 -0.04(-0.32%)
Jun 21, 2016 12.97 12.97 12.94 12.94 2,136 -0.06(-0.44%)
Jun 20, 2016 13.05 13.09 13.00 13.00 5,172 +0.00(+0.00%)
Jun 17, 2016 13.07 13.23 13.00 13.00 11,087 -0.01(-0.05%)
Jun 16, 2016 12.91 13.04 12.91 13.00 11,377 +0.16(+1.27%)
Jun 15, 2016 12.97 12.99 12.84 12.84 2,361 -0.02(-0.19%)
Jun 14, 2016 12.96 12.96 12.87 12.87 2,423 -0.01(-0.06%)
Jun 13, 2016 12.92 12.92 12.87 12.87 854 +0.01(+0.06%)
Jun 10, 2016 12.89 12.98 12.86 12.87 8,900 -0.07(-0.51%)
Jun 09, 2016 12.87 12.93 12.87 12.93 5,418 +0.04(+0.32%)
Jun 08, 2016 12.84 13.22 12.84 12.89 2,037 +0.01(+0.06%)
Jun 07, 2016 13.08 13.08 12.87 12.88 3,646 -0.10(-0.76%)
Jun 06, 2016 12.86 13.21 12.86 12.98 15,615 +0.14(+1.09%)
Jun 03, 2016 12.98 13.44 12.84 12.84 6,923 -0.03(-0.25%)
Jun 02, 2016 12.60 12.87 12.60 12.87 10,360 +0.20(+1.55%)
Jun 01, 2016 12.62 12.82 12.62 12.68 15,789 +0.02(+0.13%)
May 31, 2016 12.79 12.98 12.66 12.66 9,328 -0.13(-1.03%)
May 27, 2016 12.92 12.79 12.79 12.79 5,724 -0.02(-0.13%)
May 26, 2016 12.72 13.00 12.72 12.81 6,970 +0.05(+0.39%)
May 25, 2016 12.81 12.83 12.61 12.76 8,172 -0.09(-0.70%)
May 24, 2016 12.85 12.98 12.85 12.85 7,062 +0.00(+0.00%)
May 23, 2016 12.88 12.88 12.62 12.85 2,046 -0.02(-0.13%)
May 20, 2016 12.77 12.88 12.77 12.87 4,948 +0.06(+0.46%)
May 19, 2016 12.80 12.82 12.69 12.81 8,808 -0.06(-0.45%)
May 18, 2016 12.87 12.88 12.87 12.87 4,065 -0.07(-0.57%)
May 17, 2016 12.93 12.94 12.93 12.94 392 -0.06(-0.44%)
May 16, 2016 13.05 13.09 12.93 13.00 6,306 -0.01(-0.06%)
May 13, 2016 12.81 13.01 12.81 13.01 2,561 +0.12(+0.92%)
May 12, 2016 12.77 12.96 12.77 12.89 3,438 +0.04(+0.30%)
May 11, 2016 12.91 12.99 12.85 12.85 3,943 -0.10(-0.76%)
May 10, 2016 12.88 12.97 12.88 12.95 5,907 +0.00(+0.01%)
May 09, 2016 12.85 13.02 12.84 12.95 4,514 +0.12(+0.96%)
May 06, 2016 12.91 12.91 12.82 12.82 597 +0.02(+0.13%)
May 05, 2016 12.78 12.81 12.66 12.81 26,127 +0.03(+0.25%)
May 04, 2016 12.77 12.77 12.72 12.77 2,204 +0.04(+0.32%)
May 03, 2016 12.63 12.75 12.63 12.73 12,604 +0.09(+0.71%)
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.