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 (%)
Oct 19, 2020 15.62 15.62 15.62 0 -0.06(-0.38%)
Oct 16, 2020 15.60 15.68 15.60 15.68 8,500 +0.06(+0.38%)
Oct 15, 2020 15.62 15.62 15.59 15.62 3,955 +0.00(+0.01%)
Oct 14, 2020 15.56 15.62 15.55 15.62 15,316 +0.06(+0.38%)
Oct 13, 2020 15.56 15.56 15.56 15.56 3 +0.00(+0.00%)
Oct 12, 2020 15.56 15.56 7 +0.00(+0.00%)
Oct 09, 2020 15.63 15.63 15.56 15.56 2,900 -0.08(-0.50%)
Oct 08, 2020 15.58 15.64 15.57 15.64 5,553 +0.06(+0.38%)
Oct 07, 2020 15.62 15.64 15.58 15.58 7,869 -0.10(-0.66%)
Oct 06, 2020 15.59 15.68 15.59 15.68 319 +0.07(+0.47%)
Oct 05, 2020 15.61 15.61 15.61 15.61 33 +0.00(+0.00%)
Oct 02, 2020 15.68 15.76 15.61 15.61 2,116 -0.17(-1.07%)
Oct 01, 2020 15.78 15.78 15.78 15.78 359 +0.07(+0.44%)
Sep 30, 2020 15.71 15.71 15.71 15.71 29 +0.00(+0.00%)
Sep 29, 2020 15.61 15.79 15.61 15.71 4,026 -0.07(-0.44%)
Sep 28, 2020 15.78 15.80 15.78 15.78 2,125 +0.04(+0.25%)
Sep 24, 2020 15.74 15.74 15.74 0 -0.10(-0.63%)
Sep 22, 2020 15.84 15.84 15.84 0 +0.17(+1.08%)
Sep 21, 2020 15.60 15.67 15.60 15.67 1,807 +0.01(+0.06%)
Sep 18, 2020 15.64 15.69 15.64 15.66 3,426 +0.02(+0.13%)
Sep 17, 2020 15.64 15.64 15.64 15.64 572 -0.01(-0.06%)
Sep 16, 2020 15.65 15.74 15.61 15.65 20,737 +0.01(+0.06%)
Sep 15, 2020 15.69 15.69 15.63 15.64 2,451 -0.21(-1.32%)
Sep 14, 2020 15.85 15.85 15.85 15.85 111 +0.18(+1.16%)
Sep 11, 2020 15.66 15.74 15.66 15.66 1,617 +0.00(+0.00%)
Sep 10, 2020 15.66 15.66 15.66 15.66 148 +0.00(+0.00%)
Sep 09, 2020 15.68 15.68 15.66 15.66 2,000 +0.00(+0.00%)
Sep 08, 2020 15.63 15.67 15.63 15.66 2,121 -0.14(-0.88%)
Sep 04, 2020 15.63 15.80 15.63 15.80 1,213 -0.01(-0.06%)
Sep 03, 2020 15.82 15.85 15.68 15.81 2,877 -0.06(-0.37%)
Sep 02, 2020 15.73 15.87 15.73 15.87 1,010 +0.09(+0.56%)
Sep 01, 2020 15.78 15.78 15.73 15.78 1,110 +0.00(+0.00%)
Aug 31, 2020 15.82 15.83 15.78 15.78 2,973 -0.02(-0.13%)
Aug 28, 2020 15.79 15.91 15.79 15.80 5,157 -0.09(-0.56%)
Aug 27, 2020 15.89 15.89 15.89 15.89 6 +0.00(+0.00%)
Aug 26, 2020 15.94 15.95 15.87 15.89 947 -0.07(-0.43%)
Aug 25, 2020 15.96 15.97 15.94 15.96 2,054 +0.06(+0.40%)
Aug 24, 2020 15.87 15.94 15.82 15.90 3,571 -0.05(-0.34%)
Aug 21, 2020 15.97 15.97 15.65 15.95 2,932 +0.13(+0.81%)
Aug 20, 2020 15.89 16.03 15.30 15.82 18,588 -0.10(-0.62%)
Aug 19, 2020 15.78 15.92 15.78 15.92 5,119 +0.04(+0.25%)
Aug 18, 2020 15.88 15.88 15.88 15.88 1,918 +0.09(+0.56%)
Aug 17, 2020 16.06 16.08 15.79 15.79 2,359 -0.05(-0.31%)
Aug 14, 2020 15.80 15.85 15.80 15.84 910 -0.04(-0.25%)
Aug 13, 2020 15.89 16.02 15.88 15.88 557 -0.24(-1.51%)
Aug 12, 2020 15.87 16.16 15.83 16.13 16,444 +0.20(+1.24%)
Aug 11, 2020 15.74 15.93 15.74 15.93 49,447 +0.06(+0.37%)
Aug 10, 2020 15.87 15.87 15.87 15.87 3,347 +0.04(+0.28%)
Aug 07, 2020 15.80 15.83 15.80 15.83 14,202 +0.10(+0.66%)
Aug 06, 2020 15.86 15.86 15.71 15.72 3,091 +0.01(+0.05%)
Aug 05, 2020 15.63 15.77 15.63 15.71 2,813 +0.00(+0.01%)
Aug 04, 2020 15.75 15.78 15.70 15.71 3,658 -0.07(-0.44%)
Aug 03, 2020 15.75 15.80 15.68 15.78 11,036 +0.01(+0.07%)
Jul 31, 2020 15.74 15.77 15.63 15.77 1,826 +0.07(+0.43%)
Jul 30, 2020 15.70 15.70 15.60 15.70 6,097 +0.00(+0.00%)
Jul 29, 2020 15.67 15.70 15.59 15.70 10,750 +0.13(+0.82%)
Jul 28, 2020 15.57 15.66 15.57 15.57 3,737 -0.06(-0.38%)
Jul 27, 2020 15.57 15.63 15.57 15.63 408 +0.01(+0.06%)
Jul 24, 2020 15.48 15.62 15.48 15.62 13,391 -0.07(-0.44%)
Jul 23, 2020 15.67 15.69 15.67 15.69 836 +0.04(+0.25%)
Jul 22, 2020 15.58 15.65 15.56 15.65 6,135 +0.17(+1.08%)
Jul 21, 2020 15.64 15.70 15.20 15.49 11,798 -0.14(-0.91%)
Jul 20, 2020 15.61 15.67 15.55 15.63 2,094 -0.05(-0.35%)
Jul 17, 2020 15.68 15.68 15.68 15.68 304 +0.08(+0.54%)
Jul 16, 2020 15.62 15.69 15.60 15.60 4,676 +0.02(+0.16%)
Jul 15, 2020 15.57 15.57 15.57 15.57 353 +0.12(+0.76%)
Jul 14, 2020 15.46 15.46 15.46 15.46 522 -0.05(-0.33%)
Jul 13, 2020 15.51 15.51 67 +0.00(+0.00%)
Jul 10, 2020 15.51 15.51 15.51 15.51 1,119 -0.14(-0.91%)
Jul 09, 2020 15.34 15.65 15.34 15.65 1,179 +0.16(+1.01%)
Jul 08, 2020 15.53 15.53 15.34 15.49 7,298 -0.04(-0.25%)
Jul 07, 2020 15.53 15.53 15.53 15.53 544 -0.07(-0.44%)
Jul 06, 2020 15.37 15.60 15.34 15.60 3,850 +0.16(+1.01%)
Jul 02, 2020 15.57 15.57 15.45 15.45 2,239 +0.03(+0.21%)
Jul 01, 2020 15.48 15.48 15.41 15.41 388 -0.02(-0.14%)
Jun 30, 2020 15.33 15.43 15.33 15.43 378 -0.05(-0.35%)
Jun 29, 2020 15.41 15.49 15.41 15.49 286 +0.14(+0.93%)
Jun 26, 2020 15.50 15.50 15.35 15.35 1,017 -0.16(-1.01%)
Jun 25, 2020 15.38 15.50 15.38 15.50 3,982 +0.34(+2.27%)
Jun 24, 2020 15.51 15.51 15.16 15.16 1,561 -0.21(-1.34%)
Jun 23, 2020 15.37 15.37 15.37 15.37 481 -0.02(-0.13%)
Jun 22, 2020 15.38 15.38 15.38 15.38 15,597 +0.13(+0.88%)
Jun 19, 2020 15.24 15.29 15.23 15.25 2,544 -0.12(-0.81%)
Jun 18, 2020 15.28 15.38 15.28 15.38 2,231 +0.19(+1.23%)
Jun 17, 2020 15.37 15.38 15.19 15.19 7,238 -0.05(-0.32%)
Jun 16, 2020 15.24 15.24 15.23 15.24 1,772 +0.24(+1.57%)
Jun 15, 2020 14.98 15.07 14.98 15.00 2,787 +0.02(+0.13%)
Jun 12, 2020 15.10 15.10 14.97 14.98 1,425 +0.02(+0.15%)
Jun 11, 2020 15.15 15.15 14.90 14.96 4,506 -0.16(-1.04%)
Jun 10, 2020 15.34 15.35 15.12 15.12 1,835 -0.21(-1.34%)
Jun 09, 2020 15.24 15.32 15.24 15.32 443 +0.04(+0.26%)
Jun 08, 2020 15.22 15.28 15.11 15.28 7,722 +0.28(+1.89%)
Jun 05, 2020 15.07 15.09 15.00 15.00 4,085 -0.04(-0.26%)
Jun 04, 2020 15.04 15.04 15.04 15.04 685 -0.05(-0.32%)
Jun 03, 2020 15.16 15.20 15.09 15.09 6,155 -0.15(-1.00%)
Jun 02, 2020 15.24 15.24 15.24 15.24 426 +0.23(+1.53%)
Jun 01, 2020 15.11 15.48 14.91 15.01 3,414 -0.06(-0.39%)
May 29, 2020 14.76 15.07 14.76 15.07 919 +0.14(+0.95%)
May 28, 2020 14.73 15.08 14.73 14.93 7,620 +0.21(+1.43%)
May 27, 2020 14.80 14.87 14.71 14.71 2,538 -0.00(-0.03%)
May 26, 2020 14.70 14.72 14.70 14.72 452 +0.04(+0.30%)
May 22, 2020 14.69 14.80 14.65 14.68 69,355 +0.00(+0.00%)
May 21, 2020 14.70 14.70 14.68 14.68 3,494 +0.00(+0.01%)
May 20, 2020 14.87 14.87 14.63 14.67 1,603 +0.05(+0.33%)
May 19, 2020 14.83 14.99 14.59 14.63 12,388 -0.22(-1.45%)
May 18, 2020 14.96 14.96 14.84 14.84 9,163 +0.10(+0.66%)
May 15, 2020 14.85 14.85 14.74 14.74 1,736 -0.19(-1.25%)
May 14, 2020 15.57 15.57 14.83 14.93 7,967 +0.19(+1.32%)
May 13, 2020 14.87 14.87 14.70 14.74 7,763 +0.05(+0.33%)
May 12, 2020 14.54 14.69 14.54 14.69 9,069 +0.23(+1.56%)
May 11, 2020 14.36 14.47 14.15 14.46 26,764 +0.10(+0.67%)
May 08, 2020 14.15 14.37 14.15 14.37 1,946 +0.01(+0.07%)
May 07, 2020 14.00 14.36 14.00 14.36 592 -0.04(-0.27%)
May 06, 2020 14.16 14.39 14.13 14.39 9,699 +0.28(+1.98%)
May 05, 2020 14.06 14.12 14.06 14.12 3,209 +0.06(+0.44%)
May 04, 2020 14.06 14.06 13.97 14.05 1,773 -0.01(-0.07%)
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.