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 (%)
Aug 30, 2019 14.03 14.21 14.00 14.21 8,833 +0.11(+0.81%)
Aug 29, 2019 14.23 14.23 14.02 14.09 13,828 -0.05(-0.34%)
Aug 28, 2019 14.27 14.27 14.14 14.14 5,835 -0.05(-0.32%)
Aug 26, 2019 14.19 14.19 14.19 0 -0.05(-0.33%)
Aug 23, 2019 14.23 14.23 14.23 14.23 420 -0.06(-0.45%)
Aug 22, 2019 14.36 14.36 14.30 14.30 1,044 -0.03(-0.23%)
Aug 21, 2019 14.33 14.33 14.33 14.33 212 +0.08(+0.53%)
Aug 20, 2019 14.36 14.36 14.24 14.25 5,302 -0.23(-1.62%)
Aug 19, 2019 14.39 14.50 14.39 14.49 3,666 +0.16(+1.10%)
Aug 16, 2019 14.48 14.48 14.26 14.33 1,472 -0.17(-1.18%)
Aug 15, 2019 14.53 14.56 14.50 14.50 813 +0.08(+0.53%)
Aug 14, 2019 14.24 14.45 14.21 14.43 1,616 +0.29(+2.04%)
Aug 13, 2019 14.22 14.22 14.14 14.14 3,623 -0.06(-0.43%)
Aug 12, 2019 14.08 14.24 14.08 14.20 4,854 +0.12(+0.88%)
Aug 09, 2019 14.08 14.08 14.08 14.08 633 +0.10(+0.75%)
Aug 08, 2019 14.04 14.04 13.97 13.97 1,273 -0.07(-0.49%)
Aug 07, 2019 14.01 14.04 14.01 14.04 451 +0.05(+0.36%)
Aug 06, 2019 14.06 14.06 13.99 13.99 2,858 -0.01(-0.06%)
Aug 05, 2019 14.00 14.02 13.95 14.00 5,244 -0.03(-0.21%)
Aug 02, 2019 13.96 14.03 13.93 14.03 13,293 +0.03(+0.20%)
Aug 01, 2019 14.01 14.01 13.98 14.00 4,395 -0.01(-0.07%)
Jul 31, 2019 14.01 14.01 14.01 14.01 1,110 +0.05(+0.37%)
Jul 30, 2019 14.01 14.01 13.96 13.96 1,421 -0.05(-0.37%)
Jul 29, 2019 14.01 14.01 14.01 14.01 1,749 +0.09(+0.67%)
Jul 26, 2019 14.01 14.01 13.92 13.92 5,486 -0.09(-0.67%)
Jul 25, 2019 14.01 14.01 14.01 14.01 2,293 +0.06(+0.41%)
Jul 24, 2019 13.97 13.97 13.89 13.95 1,882 -0.00(-0.03%)
Jul 23, 2019 13.97 13.97 13.96 13.96 1,607 -0.04(-0.31%)
Jul 22, 2019 14.00 14.00 14.00 14.00 494 +0.11(+0.78%)
Jul 19, 2019 13.86 13.89 13.82 13.89 4,325 +0.01(+0.10%)
Jul 18, 2019 13.88 13.96 13.82 13.88 7,510 +0.01(+0.06%)
Jul 17, 2019 13.96 13.96 13.81 13.87 2,644 -0.04(-0.27%)
Jul 16, 2019 13.90 13.90 13.90 13.90 196 +0.03(+0.20%)
Jul 15, 2019 13.89 13.95 13.87 13.88 6,028 +0.03(+0.21%)
Jul 12, 2019 13.96 13.96 13.85 13.85 2,321 -0.09(-0.63%)
Jul 11, 2019 13.96 13.96 13.93 13.94 4,229 +0.01(+0.10%)
Jul 10, 2019 13.93 13.93 13.90 13.92 2,728 +0.11(+0.79%)
Jul 09, 2019 13.75 13.83 13.75 13.81 3,908 +0.02(+0.12%)
Jul 08, 2019 13.75 13.80 13.75 13.80 3,872 +0.05(+0.36%)
Jul 05, 2019 13.81 13.82 13.68 13.75 8,255 -0.09(-0.61%)
Jul 03, 2019 13.79 13.86 13.71 13.83 11,748 -0.04(-0.31%)
Jul 02, 2019 13.82 13.93 13.82 13.87 2,710 -0.05(-0.34%)
Jul 01, 2019 13.90 13.92 13.78 13.92 1,130 -0.04(-0.30%)
Jun 28, 2019 13.96 13.96 13.96 13.96 740 +0.00(+0.00%)
Jun 27, 2019 13.96 13.96 13.85 13.96 2,096 +0.08(+0.54%)
Jun 26, 2019 13.84 13.89 13.79 13.89 19,788 +0.14(+1.03%)
Jun 25, 2019 13.75 13.75 13.75 13.75 275 -0.03(-0.21%)
Jun 24, 2019 13.81 13.93 13.76 13.77 5,324 +0.08(+0.55%)
Jun 21, 2019 13.74 13.74 13.70 13.70 2,751 +0.03(+0.23%)
Jun 20, 2019 13.80 13.82 13.64 13.67 10,295 -0.13(-0.91%)
Jun 19, 2019 13.92 13.92 13.78 13.79 15,022 -0.12(-0.88%)
Jun 18, 2019 13.97 13.98 13.75 13.92 10,898 -0.02(-0.14%)
Jun 17, 2019 13.94 13.95 13.83 13.94 12,329 +0.05(+0.34%)
Jun 14, 2019 13.89 13.89 13.89 13.89 211 +0.06(+0.41%)
Jun 13, 2019 13.83 13.98 13.83 13.83 2,817 -0.06(-0.42%)
Jun 12, 2019 13.97 13.97 13.81 13.89 30,445 -0.01(-0.07%)
Jun 11, 2019 13.89 13.94 13.89 13.90 2,151 +0.01(+0.07%)
Jun 10, 2019 13.89 13.89 204 +0.00(+0.00%)
Jun 07, 2019 13.67 13.89 13.67 13.89 3,716 +0.06(+0.41%)
Jun 06, 2019 13.88 13.88 13.82 13.83 2,189 +0.05(+0.34%)
Jun 05, 2019 13.92 13.93 13.79 13.79 7,067 -0.08(-0.54%)
Jun 04, 2019 13.65 13.86 13.65 13.86 5,354 +0.07(+0.48%)
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.