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 (%)
Sep 30, 2015 10.93 11.04 10.93 11.04 1,214 +0.10(+0.87%)
Sep 29, 2015 10.92 11.00 10.92 10.95 6,409 -0.02(-0.22%)
Sep 28, 2015 10.99 11.08 10.95 10.97 6,070 +0.01(+0.07%)
Sep 25, 2015 10.96 10.96 10.96 10.96 760 -0.02(-0.14%)
Sep 24, 2015 10.96 11.01 10.96 10.98 1,846 -0.04(-0.36%)
Sep 23, 2015 11.07 11.07 11.01 11.02 8,762 -0.04(-0.36%)
Sep 22, 2015 10.84 11.06 10.81 11.06 10,694 +0.22(+2.05%)
Sep 21, 2015 10.88 10.88 10.81 10.84 5,885 -0.01(-0.07%)
Sep 18, 2015 10.84 10.85 10.80 10.84 4,784 -0.02(-0.15%)
Sep 17, 2015 10.87 10.87 10.76 10.86 9,565 -0.07(-0.65%)
Sep 16, 2015 10.81 10.93 10.81 10.93 2,030 +0.08(+0.73%)
Sep 15, 2015 10.96 10.98 10.85 10.85 7,269 -0.04(-0.36%)
Sep 14, 2015 10.90 10.97 10.84 10.89 11,462 +0.04(+0.37%)
Sep 11, 2015 10.79 10.85 10.79 10.85 1,555 +0.08(+0.75%)
Sep 10, 2015 10.95 10.95 10.77 10.77 7,059 -0.14(-1.30%)
Sep 09, 2015 10.95 10.95 10.91 10.91 2,062 -0.01(-0.07%)
Sep 08, 2015 10.86 10.98 10.81 10.92 3,935 -0.01(-0.10%)
Sep 04, 2015 10.94 10.93 10.93 10.93 2,024 +0.06(+0.54%)
Sep 03, 2015 10.95 11.01 10.84 10.87 3,713 -0.13(-1.15%)
Sep 02, 2015 10.95 11.03 10.92 11.00 2,711 +0.06(+0.58%)
Sep 01, 2015 10.85 11.02 10.83 10.94 4,339 +0.14(+1.32%)
Aug 31, 2015 10.82 10.89 10.78 10.80 4,850 -0.04(-0.36%)
Aug 28, 2015 10.83 10.84 10.83 10.83 2,127 +0.10(+0.96%)
Aug 27, 2015 10.77 10.88 10.72 10.73 7,097 -0.08(-0.73%)
Aug 26, 2015 10.83 11.02 10.79 10.81 3,464 +0.02(+0.22%)
Aug 25, 2015 10.72 10.83 10.72 10.79 2,729 +0.08(+0.74%)
Aug 24, 2015 10.64 10.96 10.64 10.71 9,409 -0.23(-2.10%)
Aug 21, 2015 10.94 10.94 10.89 10.94 5,122 -0.02(-0.22%)
Aug 20, 2015 10.98 11.02 10.96 10.96 819 -0.11(-1.00%)
Aug 19, 2015 11.16 11.16 11.05 11.07 3,050 +0.02(+0.21%)
Aug 18, 2015 11.06 11.08 11.04 11.05 1,051 +0.05(+0.43%)
Aug 17, 2015 10.99 11.08 10.98 11.00 4,442 +0.00(+0.01%)
Aug 14, 2015 11.06 11.06 10.99 11.00 2,382 -0.01(-0.09%)
Aug 13, 2015 11.06 11.06 11.01 11.01 1,394 -0.01(-0.13%)
Aug 12, 2015 11.05 11.06 10.99 11.02 5,324 +0.04(+0.37%)
Aug 11, 2015 11.00 11.00 10.98 10.98 3,145 +0.04(+0.36%)
Aug 10, 2015 10.97 11.01 10.91 10.94 3,155 +0.03(+0.29%)
Aug 07, 2015 11.01 11.01 10.91 10.91 1,016 -0.10(-0.93%)
Aug 06, 2015 11.01 11.01 10.99 11.01 1,208 +0.04(+0.36%)
Aug 05, 2015 11.01 11.12 10.97 10.98 1,461 +0.02(+0.14%)
Aug 04, 2015 11.09 11.12 10.96 10.96 3,017 -0.13(-1.21%)
Aug 03, 2015 10.98 11.09 10.87 11.09 13,584 +0.15(+1.37%)
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%)
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.