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 (%)
Dec 30, 2011 10.03 10.08 9.936 9.957 14,510 -0.07(-0.74%)
Dec 29, 2011 9.942 10.03 9.942 10.03 1,241 +0.09(+0.89%)
Dec 28, 2011 9.980 9.987 9.930 9.942 4,491 -0.04(-0.38%)
Dec 27, 2011 9.917 9.980 9.917 9.980 1,623 +0.10(+1.03%)
Dec 23, 2011 9.771 9.879 9.771 9.879 6,883 +0.06(+0.65%)
Dec 21, 2011 9.860 10.03 9.816 9.816 17,034 -0.06(-0.58%)
Dec 20, 2011 9.968 10.04 9.873 9.873 12,037 -0.14(-1.39%)
Dec 19, 2011 10.01 10.01 10.01 10.01 729 +0.00(+0.00%)
Dec 16, 2011 9.873 10.11 9.873 10.01 12,834 +0.17(+1.74%)
Dec 15, 2011 9.701 9.841 9.701 9.841 14,818 +0.11(+1.17%)
Dec 14, 2011 9.708 9.752 9.689 9.727 12,342 +0.05(+0.56%)
Dec 13, 2011 9.657 9.673 9.657 9.673 935 +0.01(+0.11%)
Dec 12, 2011 9.637 9.675 9.612 9.662 4,239 +0.10(+1.05%)
Dec 09, 2011 9.574 9.668 9.561 9.561 5,741 -0.07(-0.72%)
Dec 08, 2011 9.612 9.631 9.612 9.631 2,816 +0.04(+0.46%)
Dec 07, 2011 9.593 9.643 9.587 9.587 4,856 -0.01(-0.07%)
Dec 06, 2011 9.593 9.593 9.593 9.593 158 +0.03(+0.33%)
Dec 05, 2011 9.593 9.624 9.549 9.561 7,201 -0.02(-0.20%)
Dec 02, 2011 9.561 9.580 9.536 9.580 2,824 -0.03(-0.33%)
Dec 01, 2011 9.568 9.681 9.568 9.612 10,579 +0.06(+0.59%)
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%)
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.