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 30, 2009 7.212 7.357 7.162 7.162 13,612 -0.05(-0.69%)
Apr 29, 2009 7.202 7.212 7.162 7.212 6,867 +0.00(+0.00%)
Apr 28, 2009 7.190 7.212 7.107 7.212 8,735 +0.01(+0.08%)
Apr 27, 2009 7.107 7.212 7.107 7.207 7,797 +0.00(+0.00%)
Apr 24, 2009 7.134 7.207 7.134 7.207 3,962 -0.01(-0.08%)
Apr 23, 2009 7.190 7.212 7.079 7.212 5,763 +0.16(+2.28%)
Apr 22, 2009 6.774 7.196 6.774 7.051 31,519 +0.31(+4.53%)
Apr 21, 2009 6.762 6.801 6.746 6.746 7,204 -0.02(-0.25%)
Apr 20, 2009 6.746 6.762 6.679 6.762 8,744 +0.04(+0.58%)
Apr 16, 2009 6.762 6.724 6.724 6.724 4,322 -0.03(-0.41%)
Apr 15, 2009 6.801 6.801 6.751 6.751 1,621 +0.03(+0.41%)
Apr 14, 2009 6.824 6.824 6.724 6.724 2,865 -0.08(-1.22%)
Apr 13, 2009 6.774 6.807 6.735 6.807 5,043 +0.00(+0.00%)
Apr 09, 2009 6.724 6.807 6.724 6.807 1,260 +0.07(+0.99%)
Apr 08, 2009 7.223 7.223 6.721 6.740 7,031 -0.06(-0.90%)
Apr 07, 2009 6.718 6.801 6.677 6.801 5,828 +0.07(+1.07%)
Apr 06, 2009 6.685 6.729 6.635 6.729 6,303 +0.04(+0.66%)
Apr 03, 2009 6.640 6.685 6.635 6.685 4,142 +0.02(+0.33%)
Apr 02, 2009 6.624 6.663 6.618 6.663 2,521 +0.02(+0.33%)
Apr 01, 2009 6.718 6.718 6.640 6.640 7,834 -0.13(-1.97%)
Mar 31, 2009 6.740 6.774 6.640 6.773 6,664 -0.05(-0.73%)
Mar 30, 2009 6.724 6.824 6.640 6.824 9,059 -0.01(-0.16%)
Mar 26, 2009 6.751 6.835 6.715 6.835 4,263 +0.09(+1.32%)
Mar 25, 2009 6.751 6.757 6.746 6.746 3,782 -0.01(-0.08%)
Mar 24, 2009 6.751 6.751 6.751 6.751 180 +0.01(+0.08%)
Mar 23, 2009 6.718 6.746 6.718 6.746 2,881 +0.06(+0.83%)
Mar 20, 2009 6.635 6.690 6.590 6.690 4,283 +0.04(+0.67%)
Mar 19, 2009 6.696 6.696 6.590 6.646 12,607 -0.13(-1.97%)
Mar 18, 2009 6.835 6.879 6.779 6.779 5,313 -0.06(-0.81%)
Mar 17, 2009 6.912 6.940 6.835 6.835 2,701 -0.16(-2.30%)
Mar 16, 2009 6.740 6.996 6.740 6.996 5,639 +0.34(+5.09%)
Mar 13, 2009 6.635 6.657 6.635 6.657 0 +0.10(+1.52%)
Mar 12, 2009 6.885 7.046 6.557 6.557 5,043 -0.31(-4.53%)
Mar 11, 2009 6.868 6.868 6.868 6.868 10,086 +0.01(+0.16%)
Mar 10, 2009 6.707 6.873 6.707 6.857 6,303 +0.07(+0.98%)
Mar 09, 2009 7.001 7.001 6.790 6.790 3,962 -0.20(-2.86%)
Mar 06, 2009 7.134 7.223 6.990 6.990 0 -0.24(-3.30%)
Mar 05, 2009 7.112 7.229 7.112 7.229 2,649 +0.03(+0.46%)
Mar 04, 2009 7.112 7.717 7.079 7.196 32,600 +0.38(+5.54%)
Mar 02, 2009 6.885 6.885 6.735 6.818 1,545 +0.00(+0.00%)
Feb 27, 2009 6.862 6.868 6.818 6.818 0 -0.04(-0.65%)
Feb 26, 2009 6.790 6.862 6.790 6.862 4,682 +0.16(+2.32%)
Feb 25, 2009 6.557 6.707 6.551 6.707 19,668 +0.15(+2.29%)
Feb 24, 2009 6.557 6.557 6.474 6.557 26,635 +0.00(+0.00%)
Feb 23, 2009 6.601 6.601 6.557 6.557 2,521 -0.04(-0.67%)
Feb 20, 2009 6.635 6.635 6.474 6.601 3,242 -0.02(-0.34%)
Feb 19, 2009 6.707 6.707 6.624 6.624 8,465 -0.08(-1.24%)
Feb 18, 2009 6.751 6.774 6.687 6.707 8,458 -0.11(-1.55%)
Feb 17, 2009 6.812 6.812 6.812 6.812 0 +0.00(+0.00%)
Feb 13, 2009 6.790 6.812 6.790 6.812 1,440 +0.02(+0.33%)
Feb 12, 2009 6.718 6.790 6.718 6.790 7,024 +0.08(+1.24%)
Feb 11, 2009 6.762 6.824 6.707 6.707 6,303 -0.07(-1.06%)
Feb 10, 2009 6.696 6.779 6.696 6.779 13,148 +0.11(+1.58%)
Feb 09, 2009 7.107 7.107 6.513 6.674 10,320 +0.17(+2.65%)
Feb 06, 2009 7.118 7.118 6.501 6.502 14,081 -0.05(-0.73%)
Feb 05, 2009 6.563 6.585 6.524 6.549 4,682 -0.01(-0.14%)
Feb 04, 2009 6.507 6.596 6.507 6.558 5,293 +0.05(+0.70%)
Feb 03, 2009 6.685 6.696 6.513 6.513 15,095 -0.14(-2.17%)
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.