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 29, 2013 9.089 9.139 9.075 9.110 12,388 +0.06(+0.69%)
Nov 27, 2013 9.046 9.048 9.018 9.048 5,379 -0.03(-0.30%)
Nov 26, 2013 9.025 9.103 9.025 9.075 28,587 +0.11(+1.28%)
Nov 25, 2013 8.939 8.975 8.932 8.960 11,452 -0.01(-0.16%)
Nov 22, 2013 9.039 9.039 8.947 8.975 7,849 -0.03(-0.32%)
Nov 21, 2013 8.953 9.003 8.940 9.003 11,453 -0.01(-0.08%)
Nov 20, 2013 8.953 9.032 8.953 9.010 12,550 +0.01(+0.16%)
Nov 19, 2013 8.953 8.996 8.953 8.996 24,197 +0.01(+0.16%)
Nov 18, 2013 9.010 9.082 8.982 8.982 35,629 -0.03(-0.32%)
Nov 15, 2013 9.196 9.196 9.010 9.010 52,318 -0.21(-2.25%)
Nov 14, 2013 9.325 9.325 9.210 9.218 6,229 +0.08(+0.83%)
Nov 12, 2013 9.134 9.213 9.134 9.142 6,886 +0.00(+0.00%)
Nov 11, 2013 9.092 9.227 9.092 9.142 7,922 +0.03(+0.31%)
Nov 08, 2013 9.205 9.205 9.099 9.113 4,363 -0.10(-1.04%)
Nov 07, 2013 9.184 9.208 9.166 9.208 13,490 +0.00(+0.03%)
Nov 06, 2013 9.191 9.255 9.191 9.205 13,115 -0.02(-0.23%)
Nov 05, 2013 9.220 9.255 9.149 9.227 56,165 +0.00(+0.00%)
Nov 04, 2013 9.220 9.383 9.220 9.227 9,390 +0.01(+0.08%)
Nov 01, 2013 9.397 9.447 9.220 9.220 41,067 -0.11(-1.22%)
Oct 31, 2013 9.412 9.412 9.333 9.333 6,424 -0.01(-0.08%)
Oct 30, 2013 9.405 9.412 9.334 9.341 2,049 -0.02(-0.23%)
Oct 29, 2013 9.305 9.376 9.284 9.362 6,420 +0.00(+0.00%)
Oct 28, 2013 9.362 9.362 9.362 9.362 461 +0.06(+0.61%)
Oct 25, 2013 9.326 9.336 9.245 9.305 5,376 +0.02(+0.23%)
Oct 24, 2013 9.412 9.412 9.269 9.284 9,928 -0.13(-1.36%)
Oct 23, 2013 9.362 9.412 9.213 9.412 3,153 +0.10(+1.07%)
Oct 22, 2013 9.326 9.366 9.282 9.312 23,820 -0.01(-0.15%)
Oct 21, 2013 9.099 9.326 9.085 9.326 31,477 +0.23(+2.50%)
Oct 18, 2013 9.163 9.227 9.063 9.099 8,821 -0.11(-1.23%)
Oct 17, 2013 8.964 9.213 8.964 9.213 62,117 +0.21(+2.37%)
Oct 16, 2013 8.900 9.006 8.900 8.999 10,308 +0.10(+1.12%)
Oct 15, 2013 8.900 8.985 8.900 8.900 673 -0.06(-0.71%)
Oct 14, 2013 8.971 8.971 8.926 8.964 8,299 +0.06(+0.64%)
Oct 11, 2013 9.234 9.234 8.878 8.907 10,410 -0.04(-0.43%)
Oct 10, 2013 9.009 9.009 8.910 8.945 9,586 -0.06(-0.71%)
Oct 09, 2013 9.051 9.051 8.994 9.009 3,227 +0.00(+0.04%)
Oct 08, 2013 8.966 9.037 8.959 9.005 5,024 -0.00(-0.04%)
Oct 07, 2013 9.065 9.079 9.009 9.009 3,939 -0.02(-0.23%)
Oct 04, 2013 9.016 9.079 9.016 9.030 4,169 -0.06(-0.62%)
Oct 03, 2013 9.122 9.122 9.044 9.086 6,293 +0.00(+0.00%)
Oct 02, 2013 9.023 9.143 9.023 9.086 17,141 +0.01(+0.08%)
Oct 01, 2013 9.115 9.143 9.058 9.079 10,886 -0.11(-1.15%)
Sep 30, 2013 8.973 9.185 8.973 9.185 2,238 +0.13(+1.41%)
Sep 27, 2013 9.051 9.157 9.051 9.058 8,447 -0.06(-0.62%)
Sep 26, 2013 9.185 9.207 9.093 9.115 9,866 -0.13(-1.38%)
Sep 25, 2013 9.171 9.242 9.120 9.242 9,913 +0.03(+0.31%)
Sep 24, 2013 9.143 9.214 9.143 9.214 3,896 +0.07(+0.77%)
Sep 23, 2013 9.093 9.164 9.093 9.143 1,876 +0.05(+0.54%)
Sep 20, 2013 9.093 9.093 8.980 9.093 7,925 +0.02(+0.23%)
Sep 19, 2013 9.065 9.086 9.016 9.072 6,045 +0.04(+0.47%)
Sep 18, 2013 8.895 9.072 8.895 9.030 27,893 +0.17(+1.92%)
Sep 17, 2013 8.895 8.895 8.719 8.860 8,302 +0.02(+0.24%)
Sep 16, 2013 8.627 8.839 8.547 8.839 23,422 +0.21(+2.46%)
Sep 13, 2013 8.620 8.627 8.578 8.627 4,280 -0.06(-0.67%)
Sep 12, 2013 8.598 8.697 8.598 8.685 2,476 +0.05(+0.56%)
Sep 11, 2013 8.580 8.736 8.580 8.636 34,684 +0.06(+0.66%)
Sep 10, 2013 8.566 8.643 8.524 8.580 15,247 -0.02(-0.25%)
Sep 09, 2013 8.580 8.728 8.580 8.601 28,227 +0.04(+0.41%)
Sep 06, 2013 8.615 8.707 8.545 8.566 33,360 -0.06(-0.65%)
Sep 05, 2013 8.728 8.826 8.608 8.622 17,556 -0.16(-1.84%)
Sep 04, 2013 8.650 8.854 8.626 8.784 10,658 +0.17(+1.96%)
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.