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 (%)
Jan 30, 2009 6.779 6.779 6.774 6.774 0 -0.08(-1.21%)
Jan 29, 2009 6.729 6.857 6.718 6.857 17,642 +0.19(+2.83%)
Jan 28, 2009 6.746 6.746 6.668 6.668 15,867 +0.07(+1.09%)
Jan 27, 2009 6.551 6.596 6.551 6.596 3,602 +0.00(+0.00%)
Jan 26, 2009 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Jan 23, 2009 6.596 6.596 6.596 6.596 900 +0.00(+0.00%)
Jan 22, 2009 6.496 6.596 6.496 6.596 3,782 +0.04(+0.59%)
Jan 21, 2009 6.557 6.557 6.557 6.557 540 +0.01(+0.08%)
Jan 20, 2009 6.440 6.551 6.435 6.551 4,142 +0.11(+1.72%)
Jan 16, 2009 6.535 6.579 6.435 6.440 6,970 -0.04(-0.60%)
Jan 15, 2009 6.524 6.524 6.450 6.479 6,484 -0.06(-0.94%)
Jan 14, 2009 6.568 6.574 6.540 6.540 6,303 -0.09(-1.42%)
Jan 13, 2009 6.663 6.663 6.635 6.635 8,105 +0.06(+0.93%)
Jan 12, 2009 6.651 6.657 6.568 6.574 29,538 -0.08(-1.25%)
Jan 09, 2009 6.446 6.657 6.429 6.657 21,613 +0.21(+3.27%)
Jan 08, 2009 6.274 6.463 6.202 6.446 27,557 +0.21(+3.29%)
Jan 07, 2009 6.246 6.246 6.235 6.241 4,863 -0.05(-0.79%)
Jan 06, 2009 6.218 6.296 6.202 6.291 28,637 +0.14(+2.26%)
Jan 05, 2009 5.830 6.163 5.830 6.152 22,153 +0.32(+5.52%)
Jan 02, 2009 5.580 5.830 5.580 5.830 0 +0.21(+3.76%)
Jan 01, 2009 5.552 5.619 5.463 5.619 0 +0.00(+0.00%)
Dec 31, 2008 5.552 5.619 5.463 5.619 45,370 +0.07(+1.20%)
Dec 30, 2008 5.580 5.641 5.485 5.552 32,974 -0.02(-0.40%)
Dec 29, 2008 5.663 5.708 5.552 5.574 4,630 +0.02(+0.40%)
Dec 26, 2008 5.552 5.552 5.552 5.552 10,986 +0.01(+0.10%)
Dec 24, 2008 5.547 5.547 5.547 5.547 1,080 +0.00(+0.00%)
Dec 23, 2008 5.552 5.552 5.547 5.547 4,502 +0.09(+1.63%)
Dec 22, 2008 5.413 5.485 5.347 5.458 7,982 +0.11(+2.08%)
Dec 19, 2008 5.136 5.347 5.136 5.347 19,857 +0.29(+5.82%)
Dec 18, 2008 4.886 5.136 4.886 5.052 17,762 +0.18(+3.76%)
Dec 17, 2008 4.786 4.875 4.758 4.869 33,032 +0.08(+1.74%)
Dec 16, 2008 4.880 4.880 4.719 4.786 28,693 -0.09(-1.82%)
Dec 15, 2008 4.908 4.980 4.875 4.875 10,111 -0.11(-2.12%)
Dec 12, 2008 4.958 4.980 4.958 4.980 720 -0.02(-0.44%)
Dec 11, 2008 5.080 5.086 4.997 5.002 10,579 -0.14(-2.80%)
Dec 10, 2008 5.191 5.191 5.147 5.147 65,921 -0.03(-0.64%)
Dec 09, 2008 5.491 5.491 5.180 5.180 37,740 -0.30(-5.55%)
Dec 08, 2008 5.358 5.513 5.358 5.484 1,649 +0.07(+1.21%)
Dec 05, 2008 5.386 5.419 5.341 5.419 4,355 -0.11(-1.91%)
Dec 04, 2008 5.585 5.630 5.524 5.524 14,861 -0.06(-1.00%)
Dec 03, 2008 5.580 5.580 5.580 5.580 1,091 -0.01(-0.20%)
Dec 02, 2008 5.630 5.719 5.585 5.591 9,167 -0.10(-1.76%)
Dec 01, 2008 5.696 5.719 5.658 5.691 10,050 +0.01(+0.10%)
Nov 28, 2008 5.658 5.696 5.652 5.685 2,161 -0.01(-0.10%)
Nov 26, 2008 5.719 5.741 5.691 5.691 6,664 -0.01(-0.10%)
Nov 25, 2008 5.774 5.774 5.608 5.696 18,911 +0.01(+0.20%)
Nov 24, 2008 5.386 5.952 5.330 5.685 26,044 +0.38(+7.23%)
Nov 21, 2008 5.441 5.458 5.064 5.302 38,003 -0.14(-2.55%)
Nov 20, 2008 5.552 5.635 5.402 5.441 28,727 -0.17(-2.97%)
Nov 19, 2008 5.852 5.852 5.596 5.608 19,246 -0.23(-3.90%)
Nov 18, 2008 5.974 5.985 5.830 5.835 17,651 -0.22(-3.67%)
Nov 17, 2008 6.107 6.107 6.057 6.057 540 -0.08(-1.36%)
Nov 14, 2008 6.191 6.191 6.141 6.141 3,602 -0.04(-0.63%)
Nov 13, 2008 6.302 6.302 6.179 6.179 8,105 -0.21(-3.22%)
Nov 12, 2008 6.352 6.496 6.274 6.385 21,973 +0.02(+0.26%)
Nov 11, 2008 6.329 6.424 6.285 6.368 8,775 +0.00(+0.00%)
Nov 10, 2008 6.463 6.490 6.368 6.368 6,347 -0.10(-1.55%)
Nov 07, 2008 6.435 6.490 6.435 6.468 3,962 +0.01(+0.09%)
Nov 06, 2008 6.524 6.607 6.463 6.463 5,583 -0.08(-1.27%)
Nov 05, 2008 6.551 6.607 6.457 6.546 18,247 -0.02(-0.25%)
Nov 04, 2008 6.613 6.635 6.563 6.563 7,989 -0.03(-0.42%)
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.