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 (%)
Nov 30, 2011 9.568 9.568 9.555 9.555 1,699 +0.04(+0.46%)
Nov 29, 2011 9.505 9.549 9.505 9.511 3,809 -0.01(-0.13%)
Nov 28, 2011 9.706 9.706 9.498 9.524 4,609 -0.01(-0.13%)
Nov 23, 2011 9.517 9.536 9.536 9.536 6,981 +0.02(+0.20%)
Nov 22, 2011 9.511 9.517 9.511 9.517 966 +0.00(+0.00%)
Nov 21, 2011 9.612 9.612 9.454 9.517 6,677 -0.10(-1.05%)
Nov 18, 2011 9.530 9.618 9.486 9.618 7,388 +0.04(+0.39%)
Nov 17, 2011 9.675 9.675 9.580 9.580 4,937 -0.09(-0.98%)
Nov 16, 2011 9.782 9.782 9.612 9.675 8,359 +0.03(+0.26%)
Nov 15, 2011 9.750 9.768 9.650 9.650 3,519 -0.06(-0.58%)
Nov 14, 2011 9.662 9.738 9.643 9.706 3,173 +0.11(+1.12%)
Nov 11, 2011 9.801 9.801 9.599 9.599 4,553 -0.10(-1.04%)
Nov 10, 2011 9.599 9.700 9.599 9.700 6,460 +0.02(+0.16%)
Nov 09, 2011 9.667 9.685 9.667 9.685 2,770 -0.03(-0.27%)
Nov 08, 2011 9.561 9.749 9.561 9.711 4,475 +0.18(+1.90%)
Nov 07, 2011 9.498 9.542 9.410 9.530 8,354 +0.07(+0.74%)
Nov 04, 2011 9.454 9.554 9.454 9.460 1,504 -0.09(-0.92%)
Nov 03, 2011 9.404 9.649 9.404 9.548 16,269 +0.14(+1.53%)
Nov 02, 2011 9.373 9.404 9.373 9.404 2,411 +0.03(+0.33%)
Nov 01, 2011 9.341 9.402 9.297 9.373 2,970 +0.07(+0.74%)
Oct 31, 2011 9.323 9.323 9.304 9.304 3,713 +0.01(+0.07%)
Oct 28, 2011 9.335 9.335 9.297 9.297 1,410 +0.00(+0.00%)
Oct 27, 2011 9.366 9.398 9.297 9.297 4,590 -0.03(-0.34%)
Oct 26, 2011 9.404 9.404 9.329 9.329 5,054 -0.08(-0.80%)
Oct 25, 2011 9.310 9.404 9.279 9.404 2,890 +0.09(+1.01%)
Oct 24, 2011 9.222 9.310 9.222 9.310 1,119 +0.08(+0.81%)
Oct 21, 2011 9.210 9.235 9.210 9.235 4,108 +0.05(+0.55%)
Oct 20, 2011 9.185 9.185 9.185 9.185 2,142 +0.00(+0.00%)
Oct 19, 2011 9.160 9.210 9.160 9.185 2,022 +0.01(+0.14%)
Oct 18, 2011 9.291 9.297 9.160 9.172 12,344 -0.09(-1.01%)
Oct 17, 2011 9.216 9.266 9.191 9.266 6,584 +0.02(+0.27%)
Oct 14, 2011 9.241 9.241 9.241 9.241 2,092 +0.00(+0.00%)
Oct 13, 2011 9.241 9.241 9.241 9.241 2,711 +0.02(+0.20%)
Oct 12, 2011 9.279 9.279 9.222 9.222 2,904 -0.04(-0.39%)
Oct 11, 2011 9.246 9.290 9.246 9.259 3,342 +0.03(+0.34%)
Oct 10, 2011 9.252 9.259 9.227 9.227 1,918 +0.00(+0.00%)
Oct 07, 2011 9.227 9.227 9.227 9.227 1,190 +0.02(+0.27%)
Oct 06, 2011 9.171 9.202 9.171 9.202 6,670 +0.05(+0.54%)
Oct 05, 2011 9.178 9.178 9.109 9.153 4,606 +0.03(+0.34%)
Oct 04, 2011 9.184 9.184 9.079 9.121 7,710 -0.10(-1.08%)
Oct 03, 2011 9.259 9.259 9.221 9.221 2,506 -0.02(-0.27%)
Sep 30, 2011 9.302 9.302 9.184 9.246 12,148 -0.04(-0.47%)
Sep 29, 2011 9.252 9.290 9.252 9.290 2,377 +0.06(+0.68%)
Sep 28, 2011 9.215 9.227 9.215 9.227 2,681 +0.02(+0.20%)
Sep 27, 2011 9.159 9.209 9.159 9.209 2,938 +0.05(+0.54%)
Sep 26, 2011 9.209 9.209 9.159 9.159 1,764 -0.03(-0.30%)
Sep 23, 2011 9.215 9.215 9.186 9.186 1,076 +0.01(+0.10%)
Sep 22, 2011 9.184 9.184 9.178 9.178 1,671 -0.01(-0.08%)
Sep 21, 2011 9.190 9.215 9.185 9.185 3,222 -0.03(-0.32%)
Sep 20, 2011 9.215 9.215 9.215 9.215 434 +0.00(+0.00%)
Sep 19, 2011 9.146 9.215 9.140 9.215 7,617 +0.08(+0.89%)
Sep 16, 2011 9.209 9.221 9.134 9.134 3,353 -0.07(-0.81%)
Sep 14, 2011 9.209 9.209 9.209 9.209 0 +0.02(+0.20%)
Sep 13, 2011 9.209 9.209 9.190 9.190 2,088 -0.02(-0.19%)
Sep 12, 2011 9.195 9.207 9.195 9.207 2,107 +0.00(+0.00%)
Sep 09, 2011 9.276 9.276 9.207 9.207 5,144 -0.06(-0.60%)
Sep 08, 2011 9.263 9.269 9.263 9.263 1,837 -0.03(-0.33%)
Sep 07, 2011 9.294 9.294 9.294 9.294 2,553 -0.03(-0.33%)
Sep 06, 2011 9.344 9.344 9.238 9.325 11,399 -0.06(-0.63%)
Sep 02, 2011 9.387 9.387 9.384 9.384 3,633 -0.03(-0.36%)
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.