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, 2015 11.07 11.20 11.02 11.03 6,120 -0.03(-0.28%)
Apr 29, 2015 11.09 11.12 11.00 11.06 26,112 -0.05(-0.42%)
Apr 28, 2015 11.11 11.16 11.09 11.11 11,974 +0.02(+0.21%)
Apr 27, 2015 11.14 11.19 11.08 11.09 7,509 -0.06(-0.56%)
Apr 24, 2015 11.19 11.21 11.15 11.15 4,960 +0.02(+0.14%)
Apr 23, 2015 11.21 11.21 11.13 11.13 2,201 -0.04(-0.35%)
Apr 22, 2015 11.16 11.25 11.16 11.17 3,975 -0.02(-0.21%)
Apr 21, 2015 11.13 11.25 11.13 11.19 1,943 +0.03(+0.28%)
Apr 20, 2015 11.12 11.25 11.12 11.16 2,208 +0.02(+0.14%)
Apr 17, 2015 11.26 11.26 11.07 11.15 3,803 -0.02(-0.17%)
Apr 16, 2015 11.09 11.21 11.09 11.17 1,054 +0.10(+0.94%)
Apr 15, 2015 11.13 11.23 11.06 11.06 13,596 -0.09(-0.83%)
Apr 14, 2015 11.17 11.30 11.13 11.16 13,614 +0.01(+0.07%)
Apr 13, 2015 11.23 11.23 11.15 11.15 2,590 -0.03(-0.30%)
Apr 10, 2015 11.16 11.22 11.16 11.18 1,293 -0.01(-0.07%)
Apr 09, 2015 11.22 11.22 11.17 11.19 22,313 -0.02(-0.21%)
Apr 08, 2015 11.18 11.21 11.14 11.21 3,188 +0.04(+0.34%)
Apr 07, 2015 11.22 11.22 11.04 11.18 12,773 +0.05(+0.43%)
Apr 06, 2015 11.18 11.18 11.09 11.13 6,466 +0.03(+0.28%)
Apr 02, 2015 11.10 11.10 11.10 11.10 2,848 -0.04(-0.35%)
Apr 01, 2015 11.18 11.24 11.03 11.14 6,276 -0.06(-0.55%)
Mar 31, 2015 11.08 11.24 11.00 11.20 5,803 +0.15(+1.40%)
Mar 30, 2015 11.14 11.17 11.04 11.04 2,760 -0.06(-0.56%)
Mar 27, 2015 11.21 11.21 11.10 11.10 3,746 -0.09(-0.83%)
Mar 26, 2015 11.21 11.21 11.20 11.20 1,478 +0.01(+0.07%)
Mar 25, 2015 11.23 11.24 11.14 11.19 3,888 +0.00(+0.00%)
Mar 24, 2015 11.27 11.27 11.19 11.19 7,544 -0.02(-0.14%)
Mar 23, 2015 11.22 11.26 11.20 11.21 5,021 +0.02(+0.21%)
Mar 20, 2015 11.08 11.19 11.00 11.18 9,134 +0.14(+1.26%)
Mar 19, 2015 11.13 11.13 11.04 11.04 2,425 -0.08(-0.76%)
Mar 18, 2015 10.95 11.13 10.94 11.13 27,547 +0.24(+2.20%)
Mar 17, 2015 10.96 10.96 10.87 10.89 3,908 -0.12(-1.05%)
Mar 16, 2015 10.93 11.00 10.93 11.00 4,371 +0.06(+0.56%)
Mar 13, 2015 11.00 11.00 10.93 10.94 6,236 -0.06(-0.51%)
Mar 12, 2015 11.01 11.03 10.90 11.00 13,211 -0.02(-0.17%)
Mar 11, 2015 11.15 11.15 11.00 11.02 4,691 -0.16(-1.40%)
Mar 10, 2015 11.08 11.17 11.01 11.17 7,011 +0.13(+1.15%)
Mar 09, 2015 11.00 11.05 11.00 11.05 5,263 +0.07(+0.63%)
Mar 06, 2015 11.04 11.04 10.90 10.98 20,048 -0.09(-0.83%)
Mar 05, 2015 10.98 11.07 10.98 11.07 11,765 +0.05(+0.42%)
Mar 04, 2015 10.95 10.97 10.97 11.02 2,854 +0.05(+0.49%)
Mar 03, 2015 11.05 11.05 10.97 10.97 1,991 -0.03(-0.28%)
Mar 02, 2015 11.05 11.05 11.01 11.00 8,389 -0.10(-0.90%)
Feb 27, 2015 11.14 11.14 11.03 11.10 5,796 +0.00(+0.04%)
Feb 26, 2015 11.05 11.10 10.98 11.10 15,455 +0.11(+1.02%)
Feb 25, 2015 11.05 11.05 10.98 10.98 10,491 -0.06(-0.56%)
Feb 24, 2015 11.10 11.10 11.04 11.05 3,998 +0.00(+0.00%)
Feb 23, 2015 11.03 11.16 11.03 11.05 2,234 +0.05(+0.49%)
Feb 20, 2015 10.96 11.20 10.96 10.99 13,511 +0.08(+0.77%)
Feb 19, 2015 10.85 10.97 10.76 10.91 4,268 -0.04(-0.35%)
Feb 18, 2015 10.80 10.95 10.80 10.95 2,698 +0.18(+1.64%)
Feb 17, 2015 10.88 10.90 10.73 10.77 4,318 -0.13(-1.20%)
Feb 13, 2015 11.01 10.90 10.90 10.90 8,195 -0.12(-1.05%)
Feb 12, 2015 11.07 11.07 10.99 11.02 6,981 -0.02(-0.14%)
Feb 11, 2015 11.12 11.12 11.02 11.03 5,759 -0.06(-0.51%)
Feb 10, 2015 11.15 11.15 11.09 11.09 5,204 -0.08(-0.69%)
Feb 09, 2015 11.23 11.24 11.09 11.16 18,228 -0.08(-0.75%)
Feb 06, 2015 11.25 11.25 11.21 11.25 2,707 -0.02(-0.14%)
Feb 05, 2015 11.40 11.47 11.25 11.26 7,553 -0.08(-0.74%)
Feb 04, 2015 11.35 11.36 11.22 11.35 12,095 -0.01(-0.07%)
Feb 03, 2015 11.37 11.42 11.27 11.36 16,962 +0.00(+0.01%)
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.