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 (%)
Apr 28, 2017 12.26 12.29 12.26 12.26 4,495 -0.01(-0.07%)
Apr 27, 2017 12.27 12.33 12.27 12.27 2,562 -0.00(-0.00%)
Apr 26, 2017 12.30 12.30 12.27 12.27 3,500 +0.02(+0.14%)
Apr 25, 2017 12.30 12.30 12.25 12.25 2,578 -0.03(-0.20%)
Apr 24, 2017 12.51 12.51 12.27 12.27 1,049 -0.10(-0.83%)
Apr 21, 2017 12.46 12.46 12.38 12.38 677 +0.03(+0.21%)
Apr 20, 2017 12.42 12.42 12.34 12.35 4,643 -0.03(-0.21%)
Apr 19, 2017 12.41 12.41 12.31 12.38 2,504 +0.08(+0.63%)
Apr 18, 2017 12.26 12.38 12.26 12.30 3,207 +0.01(+0.07%)
Apr 17, 2017 12.27 12.33 12.27 12.29 1,654 +0.03(+0.21%)
Apr 13, 2017 12.38 12.38 12.27 12.27 4,538 -0.06(-0.49%)
Apr 12, 2017 12.40 12.41 12.33 12.33 2,935 -0.08(-0.64%)
Apr 11, 2017 12.41 12.43 12.40 12.41 2,607 +0.07(+0.57%)
Apr 10, 2017 12.38 12.40 12.28 12.34 2,974 +0.06(+0.49%)
Apr 07, 2017 12.24 12.28 12.23 12.28 3,061 +0.12(+0.95%)
Apr 06, 2017 12.12 12.19 12.11 12.16 7,210 +0.12(+1.03%)
Apr 05, 2017 12.09 12.10 11.99 12.04 5,307 -0.02(-0.14%)
Apr 04, 2017 11.99 12.07 11.87 12.05 19,809 -0.07(-0.56%)
Apr 03, 2017 12.05 12.12 12.05 12.12 1,519 +0.09(+0.77%)
Mar 31, 2017 12.07 12.08 12.03 12.03 6,105 -0.02(-0.14%)
Mar 30, 2017 12.08 12.08 12.03 12.04 1,823 -0.03(-0.21%)
Mar 29, 2017 11.97 12.07 11.96 12.07 618 +0.03(+0.28%)
Mar 28, 2017 12.04 12.09 11.98 12.04 1,874 +0.08(+0.64%)
Mar 27, 2017 11.96 12.04 11.94 11.96 5,299 -0.03(-0.24%)
Mar 24, 2017 11.93 11.99 11.93 11.99 639 +0.06(+0.54%)
Mar 23, 2017 12.04 12.04 11.93 11.93 1,336 -0.06(-0.50%)
Mar 22, 2017 11.93 11.99 11.92 11.99 2,075 +0.06(+0.47%)
Mar 21, 2017 11.86 11.93 11.86 11.93 2,845 +0.07(+0.61%)
Mar 20, 2017 11.93 11.94 11.84 11.86 5,836 -0.01(-0.07%)
Mar 17, 2017 11.87 11.95 11.86 11.87 3,829 -0.05(-0.43%)
Mar 16, 2017 11.79 11.93 11.78 11.92 9,355 +0.06(+0.50%)
Mar 15, 2017 11.73 11.88 11.70 11.86 25,700 +0.09(+0.73%)
Mar 14, 2017 11.70 11.78 11.66 11.77 7,194 +0.06(+0.51%)
Mar 13, 2017 11.58 11.71 11.58 11.71 14,203 +0.10(+0.88%)
Mar 10, 2017 11.81 11.83 11.59 11.61 30,745 -0.26(-2.22%)
Mar 09, 2017 12.07 12.07 11.87 11.87 5,047 -0.22(-1.83%)
Mar 08, 2017 12.05 12.21 12.05 12.09 5,609 +0.03(+0.21%)
Mar 07, 2017 12.09 12.24 12.07 12.07 4,593 -0.09(-0.77%)
Mar 06, 2017 12.27 12.27 12.10 12.16 2,131 -0.08(-0.63%)
Mar 03, 2017 12.27 12.28 12.15 12.24 2,594 +0.07(+0.56%)
Mar 02, 2017 12.22 12.22 12.08 12.17 2,192 +0.03(+0.28%)
Mar 01, 2017 12.07 12.14 12.06 12.14 4,675 +0.06(+0.49%)
Feb 28, 2017 11.98 12.08 11.98 12.08 2,272 +0.08(+0.71%)
Feb 27, 2017 12.08 12.09 11.98 11.99 2,553 -0.03(-0.21%)
Feb 24, 2017 11.92 12.19 11.92 12.02 1,902 -0.01(-0.07%)
Feb 23, 2017 12.02 12.15 12.02 12.03 4,009 +0.07(+0.57%)
Feb 22, 2017 11.95 12.06 11.95 11.96 1,326 +0.02(+0.14%)
Feb 21, 2017 11.92 12.03 11.92 11.94 2,249 +0.02(+0.14%)
Feb 17, 2017 11.92 11.92 11.92 0 -0.12(-0.99%)
Feb 16, 2017 12.12 12.14 12.04 12.04 6,382 -0.10(-0.84%)
Feb 15, 2017 12.15 12.17 12.15 12.15 6,379 +0.00(+0.00%)
Feb 14, 2017 12.15 12.22 12.13 12.15 7,637 -0.01(-0.07%)
Feb 13, 2017 12.16 12.23 12.15 12.15 1,305 -0.05(-0.43%)
Feb 10, 2017 12.24 12.25 12.21 12.21 1,712 -0.07(-0.55%)
Feb 09, 2017 12.31 12.31 12.26 12.27 2,617 -0.01(-0.07%)
Feb 08, 2017 12.22 12.38 12.22 12.28 871 +0.02(+0.14%)
Feb 07, 2017 12.25 12.37 12.22 12.27 2,365 +0.02(+0.14%)
Feb 06, 2017 12.16 12.31 12.16 12.25 1,584 +0.09(+0.77%)
Feb 03, 2017 12.11 12.32 12.11 12.16 20,394 +0.04(+0.35%)
Feb 02, 2017 12.14 12.14 12.07 12.11 3,935 -0.03(-0.28%)
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.