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 31, 2013 9.081 9.002 9.002 9.002 50,528 -0.03(-0.32%)
Dec 30, 2013 9.009 9.095 9.002 9.030 26,439 +0.09(+0.96%)
Dec 27, 2013 9.052 9.066 8.923 8.944 14,960 -0.13(-1.43%)
Dec 26, 2013 9.196 9.196 9.063 9.073 9,590 -0.09(-1.02%)
Dec 24, 2013 9.081 9.181 9.023 9.167 21,415 +0.04(+0.47%)
Dec 23, 2013 8.980 9.124 8.958 9.124 13,237 +0.17(+1.84%)
Dec 20, 2013 8.958 9.037 8.923 8.958 34,116 -0.01(-0.16%)
Dec 19, 2013 8.930 9.030 8.930 8.973 42,022 -0.02(-0.24%)
Dec 18, 2013 8.966 9.045 8.915 8.994 60,612 +0.00(+0.00%)
Dec 17, 2013 8.764 8.994 8.729 8.994 31,215 +0.17(+1.95%)
Dec 16, 2013 8.729 8.826 8.685 8.822 25,242 +0.05(+0.57%)
Dec 13, 2013 8.721 8.786 8.714 8.772 49,466 -0.02(-0.25%)
Dec 12, 2013 8.764 8.815 8.736 8.793 23,333 -0.04(-0.41%)
Dec 11, 2013 8.772 8.829 8.757 8.829 16,623 -0.02(-0.19%)
Dec 10, 2013 8.796 8.846 8.767 8.846 19,858 +0.04(+0.49%)
Dec 09, 2013 8.789 8.853 8.782 8.803 18,249 -0.04(-0.48%)
Dec 06, 2013 8.789 8.860 8.767 8.846 22,008 +0.01(+0.16%)
Dec 05, 2013 8.810 8.925 8.810 8.832 18,972 -0.04(-0.48%)
Dec 04, 2013 8.867 8.982 8.817 8.875 10,405 -0.08(-0.88%)
Dec 03, 2013 8.896 8.996 8.804 8.953 13,326 +0.03(+0.32%)
Dec 02, 2013 9.160 9.160 8.753 8.925 21,047 -0.19(-2.04%)
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%)
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.