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, 2018 11.75 11.75 11.75 11.75 108 -0.02(-0.18%)
Nov 29, 2018 11.58 11.82 11.58 11.77 4,972 +0.09(+0.78%)
Nov 28, 2018 11.64 11.68 11.64 11.68 2,180 -0.03(-0.29%)
Nov 27, 2018 11.61 11.72 11.61 11.71 10,044 +0.07(+0.63%)
Nov 26, 2018 11.69 11.70 11.64 11.64 35,071 -0.04(-0.32%)
Nov 23, 2018 11.68 11.68 11.68 11.68 216 +0.02(+0.16%)
Nov 21, 2018 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 20, 2018 11.63 11.66 11.61 11.66 6,202 +0.02(+0.16%)
Nov 19, 2018 11.65 11.69 11.57 11.64 10,642 +0.07(+0.64%)
Nov 16, 2018 11.62 11.62 11.57 11.57 4,553 -0.02(-0.16%)
Nov 15, 2018 11.58 11.63 11.58 11.58 10,424 +0.02(+0.16%)
Nov 14, 2018 11.53 11.64 11.53 11.57 8,240 +0.03(+0.28%)
Nov 13, 2018 11.54 11.54 11.49 11.53 2,720 -0.06(-0.55%)
Nov 12, 2018 11.60 11.60 11.60 11.60 79 +0.00(+0.00%)
Nov 09, 2018 11.58 11.60 11.55 11.60 19,261 +0.00(+0.00%)
Nov 08, 2018 11.56 11.60 11.56 11.60 725 +0.00(+0.03%)
Nov 07, 2018 11.59 11.59 11.59 11.59 450 +0.11(+0.93%)
Nov 06, 2018 11.56 11.56 11.45 11.49 18,396 -0.02(-0.16%)
Nov 05, 2018 11.51 11.53 11.47 11.51 7,571 +0.00(+0.00%)
Nov 02, 2018 11.56 11.56 11.47 11.51 2,611 -0.00(-0.02%)
Nov 01, 2018 11.51 11.54 11.51 11.51 3,635 -0.01(-0.06%)
Oct 31, 2018 11.51 11.51 11.44 11.51 3,624 +0.00(+0.04%)
Oct 30, 2018 11.48 11.51 11.48 11.51 2,702 +0.01(+0.12%)
Oct 29, 2018 11.51 11.51 11.50 11.50 489 -0.06(-0.48%)
Oct 26, 2018 11.51 11.59 11.51 11.55 5,767 +0.06(+0.48%)
Oct 25, 2018 11.60 11.60 11.50 11.50 3,141 -0.03(-0.24%)
Oct 24, 2018 11.60 11.60 11.52 11.52 466 -0.05(-0.40%)
Oct 23, 2018 11.51 11.57 11.49 11.57 11,475 +0.02(+0.16%)
Oct 22, 2018 11.54 11.56 11.53 11.55 6,491 +0.02(+0.16%)
Oct 19, 2018 11.48 11.53 11.47 11.53 12,840 +0.05(+0.40%)
Oct 18, 2018 11.44 11.60 11.31 11.49 13,259 -0.04(-0.32%)
Oct 17, 2018 11.52 11.52 11.51 11.52 1,250 +0.04(+0.32%)
Oct 16, 2018 11.48 11.49 11.45 11.49 6,341 +0.04(+0.35%)
Oct 15, 2018 11.41 11.49 11.41 11.45 4,048 +0.03(+0.29%)
Oct 12, 2018 11.39 11.50 11.39 11.41 3,699 -0.10(-0.91%)
Oct 11, 2018 11.52 11.52 11.52 11.52 120 +0.01(+0.08%)
Oct 10, 2018 11.51 11.51 11.51 11.51 246 +0.01(+0.08%)
Oct 09, 2018 11.47 11.57 11.44 11.50 12,310 -0.06(-0.55%)
Oct 08, 2018 11.51 11.56 11.51 11.56 6,658 -0.06(-0.55%)
Oct 05, 2018 11.70 11.71 11.59 11.63 5,351 -0.05(-0.47%)
Oct 04, 2018 11.73 11.73 11.67 11.68 879 -0.01(-0.08%)
Oct 03, 2018 11.74 11.77 11.69 11.69 8,901 -0.10(-0.82%)
Oct 02, 2018 11.82 11.85 11.72 11.79 4,300 +0.02(+0.20%)
Oct 01, 2018 11.89 11.89 11.77 11.77 6,320 -0.02(-0.16%)
Sep 28, 2018 11.87 11.87 11.77 11.78 2,512 +0.01(+0.05%)
Sep 27, 2018 11.78 11.82 11.72 11.78 5,750 +0.08(+0.71%)
Sep 26, 2018 11.69 11.73 11.69 11.69 10,059 +0.00(+0.02%)
Sep 25, 2018 11.75 11.79 11.69 11.69 12,371 -0.05(-0.47%)
Sep 24, 2018 11.74 11.90 11.73 11.75 16,580 -0.01(-0.08%)
Sep 21, 2018 11.78 11.79 11.75 11.76 4,150 -0.05(-0.46%)
Sep 20, 2018 11.82 11.84 11.78 11.81 10,041 -0.02(-0.15%)
Sep 19, 2018 11.77 11.83 11.73 11.83 6,877 -0.02(-0.15%)
Sep 18, 2018 11.77 11.85 11.76 11.85 26,158 +0.00(+0.00%)
Sep 17, 2018 11.85 11.85 11.77 11.85 3,628 +0.00(+0.00%)
Sep 14, 2018 11.79 11.85 11.77 11.85 10,266 +0.02(+0.15%)
Sep 13, 2018 11.81 11.86 11.80 11.83 26,922 -0.00(-0.03%)
Sep 12, 2018 11.87 11.91 11.81 11.83 9,291 -0.04(-0.31%)
Sep 11, 2018 11.88 11.89 11.86 11.87 17,653 -0.05(-0.38%)
Sep 10, 2018 11.81 11.91 11.78 11.91 9,333 +0.07(+0.62%)
Sep 07, 2018 11.86 11.86 11.83 11.84 17,318 -0.02(-0.15%)
Sep 06, 2018 11.92 11.92 11.84 11.86 6,598 -0.02(-0.15%)
Sep 05, 2018 11.81 11.88 11.81 11.88 3,101 +0.05(+0.39%)
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.