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 (%)
Mar 31, 2011 13.99 14.00 13.98 14.00 8,393 +0.01(+0.07%)
Mar 30, 2011 13.98 13.99 13.95 13.99 6,016 +0.00(+0.00%)
Mar 29, 2011 13.95 13.99 13.95 13.99 9,155 +0.09(+0.65%)
Mar 28, 2011 13.90 13.90 13.90 13.90 620 +0.02(+0.14%)
Mar 24, 2011 13.88 13.88 13.88 13.88 0 +0.01(+0.07%)
Mar 23, 2011 13.88 13.90 13.75 13.87 3,384 -0.01(-0.07%)
Mar 22, 2011 13.85 13.89 13.85 13.88 3,200 +0.00(+0.00%)
Mar 21, 2011 13.81 13.88 13.81 13.88 3,315 +0.03(+0.22%)
Mar 18, 2011 13.81 13.85 13.81 13.85 1,221 +0.05(+0.36%)
Mar 17, 2011 13.80 13.80 13.76 13.80 1,160 +0.04(+0.29%)
Mar 16, 2011 13.76 13.82 13.76 13.76 1,311 -0.00(-0.00%)
Mar 15, 2011 13.77 13.77 13.76 13.76 2,495 -0.01(-0.07%)
Mar 14, 2011 13.73 13.77 13.73 13.77 735 +0.03(+0.22%)
Mar 11, 2011 13.82 13.83 13.74 13.74 4,078 -0.20(-1.43%)
Mar 10, 2011 13.90 13.98 13.88 13.94 2,287 -0.03(-0.19%)
Mar 09, 2011 13.94 13.99 13.94 13.97 1,646 -0.02(-0.17%)
Mar 08, 2011 13.98 13.99 13.98 13.99 1,850 +0.04(+0.29%)
Mar 07, 2011 13.93 13.98 13.93 13.95 748 -0.04(-0.29%)
Mar 04, 2011 13.98 13.99 13.89 13.99 3,739 +0.00(+0.00%)
Mar 03, 2011 13.89 13.99 13.89 13.99 2,895 +0.10(+0.72%)
Mar 02, 2011 13.93 13.99 13.89 13.89 5,893 -0.09(-0.64%)
Mar 01, 2011 13.99 14.00 13.98 13.98 2,074 -0.01(-0.07%)
Feb 28, 2011 13.98 13.99 13.97 13.99 1,575 +0.09(+0.63%)
Feb 25, 2011 13.93 13.93 13.88 13.90 1,410 -0.10(-0.69%)
Feb 24, 2011 13.90 14.00 13.88 14.00 6,353 +0.10(+0.72%)
Feb 23, 2011 13.71 13.90 13.70 13.90 4,620 +0.29(+2.13%)
Feb 22, 2011 13.72 13.72 13.54 13.61 3,226 -0.15(-1.09%)
Feb 18, 2011 13.94 13.94 13.70 13.76 10,647 -0.13(-0.94%)
Feb 17, 2011 13.83 13.90 13.83 13.89 1,133 +0.06(+0.43%)
Feb 16, 2011 13.79 13.85 13.79 13.83 1,359 -0.01(-0.07%)
Feb 15, 2011 13.77 13.84 13.72 13.84 3,650 +0.06(+0.44%)
Feb 14, 2011 13.95 13.95 13.78 13.78 3,403 -0.19(-1.36%)
Feb 11, 2011 13.80 13.97 13.79 13.97 2,844 +0.12(+0.87%)
Feb 10, 2011 13.85 13.85 13.85 13.85 1,624 +0.02(+0.14%)
Feb 09, 2011 13.84 13.84 13.83 13.83 504 -0.01(-0.07%)
Feb 08, 2011 13.75 13.84 13.71 13.84 4,039 +0.07(+0.51%)
Feb 07, 2011 13.77 13.86 13.77 13.77 4,777 +0.00(+0.00%)
Feb 04, 2011 13.87 13.97 13.77 13.77 3,466 -0.22(-1.58%)
Feb 03, 2011 14.00 14.00 13.97 13.99 835 +0.06(+0.44%)
Feb 02, 2011 13.91 14.00 13.91 13.93 11,180 -0.03(-0.21%)
Feb 01, 2011 13.96 13.96 13.88 13.96 6,205 +0.07(+0.50%)
Jan 31, 2011 13.87 13.92 13.87 13.89 2,350 -0.03(-0.22%)
Jan 28, 2011 13.95 13.95 13.91 13.92 2,724 -0.10(-0.72%)
Jan 27, 2011 14.20 14.20 13.99 14.02 3,052 -0.08(-0.56%)
Jan 26, 2011 13.81 14.16 13.81 14.10 6,497 +0.23(+1.66%)
Jan 25, 2011 13.99 13.99 13.85 13.87 3,458 +0.02(+0.14%)
Jan 24, 2011 13.74 13.85 13.71 13.85 5,817 +0.15(+1.07%)
Jan 21, 2011 13.62 13.78 13.62 13.70 17,626 +0.05(+0.39%)
Jan 20, 2011 13.56 13.69 13.56 13.65 2,152 +0.03(+0.22%)
Jan 19, 2011 13.68 13.72 13.51 13.62 2,745 -0.07(-0.51%)
Jan 18, 2011 13.46 13.69 13.29 13.69 12,563 +0.24(+1.78%)
Jan 14, 2011 13.81 13.81 13.45 13.45 11,879 -0.45(-3.23%)
Jan 13, 2011 13.91 13.92 13.84 13.90 936 -0.08(-0.58%)
Jan 12, 2011 14.04 14.04 13.79 13.98 10,669 -0.16(-1.13%)
Jan 11, 2011 14.03 14.30 14.02 14.14 4,783 -0.01(-0.07%)
Jan 10, 2011 14.15 14.15 14.15 14.15 200 +0.03(+0.21%)
Jan 07, 2011 14.16 14.26 14.12 14.12 4,068 -0.04(-0.28%)
Jan 06, 2011 14.31 14.43 14.16 14.16 4,055 -0.16(-1.12%)
Jan 05, 2011 14.08 14.33 14.08 14.32 5,565 +0.25(+1.78%)
Jan 04, 2011 14.03 14.07 14.03 14.07 600 +0.10(+0.72%)
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.