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 (%)
Apr 30, 2014 13.78 13.82 13.76 13.82 15,782 +0.05(+0.36%)
Apr 29, 2014 13.82 13.82 13.77 13.77 11,548 -0.05(-0.36%)
Apr 28, 2014 13.78 13.82 13.78 13.82 5,528 +0.01(+0.07%)
Apr 25, 2014 13.82 13.86 13.77 13.81 53,552 -0.00(-0.00%)
Apr 24, 2014 13.87 13.87 13.80 13.81 3,005 +0.03(+0.22%)
Apr 23, 2014 13.73 13.81 13.73 13.78 12,630 +0.04(+0.29%)
Apr 22, 2014 13.62 13.74 13.62 13.74 20,845 +0.11(+0.77%)
Apr 21, 2014 13.56 13.63 13.56 13.63 699 +0.08(+0.63%)
Apr 17, 2014 13.69 13.55 13.55 13.55 1,300 -0.12(-0.88%)
Apr 16, 2014 13.60 13.69 13.60 13.67 7,049 +0.02(+0.15%)
Apr 15, 2014 13.62 13.65 13.62 13.65 1,607 +0.00(+0.00%)
Apr 14, 2014 13.74 13.81 13.64 13.65 1,833 -0.07(-0.51%)
Apr 11, 2014 13.76 13.76 13.72 13.72 1,835 -0.14(-1.01%)
Apr 10, 2014 13.86 13.86 13.86 13.86 342 +0.07(+0.51%)
Apr 09, 2014 13.87 13.87 13.75 13.79 3,435 -0.04(-0.29%)
Apr 08, 2014 13.65 13.83 13.65 13.83 12,177 +0.11(+0.80%)
Apr 07, 2014 13.68 13.79 13.68 13.72 22,933 -0.04(-0.29%)
Apr 04, 2014 13.74 13.82 13.67 13.76 21,774 +0.03(+0.22%)
Apr 03, 2014 13.73 13.73 13.73 13.73 934 +0.00(+0.00%)
Apr 02, 2014 13.74 13.74 13.64 13.73 1,065 -0.01(-0.07%)
Apr 01, 2014 13.65 13.74 13.59 13.74 32,502 +0.04(+0.29%)
Mar 31, 2014 13.62 13.74 13.60 13.70 8,908 +0.08(+0.59%)
Mar 28, 2014 13.63 13.63 13.49 13.62 5,838 +0.01(+0.07%)
Mar 27, 2014 13.51 13.62 13.46 13.61 1,553 +0.05(+0.37%)
Mar 26, 2014 13.61 13.61 13.51 13.56 2,258 -0.01(-0.07%)
Mar 25, 2014 13.45 13.60 13.45 13.57 2,465 +0.07(+0.52%)
Mar 24, 2014 13.50 13.50 13.41 13.50 1,573 +0.07(+0.52%)
Mar 21, 2014 13.35 13.43 13.35 13.43 3,984 +0.12(+0.90%)
Mar 20, 2014 13.42 13.42 13.31 13.31 1,735 -0.10(-0.75%)
Mar 19, 2014 13.53 13.53 13.36 13.41 16,215 -0.03(-0.22%)
Mar 18, 2014 13.50 13.52 13.41 13.44 2,970 -0.06(-0.44%)
Mar 17, 2014 13.37 13.52 13.37 13.50 20,529 +0.14(+1.05%)
Mar 14, 2014 13.25 13.38 13.25 13.36 22,505 +0.07(+0.53%)
Mar 13, 2014 13.32 13.32 13.23 13.29 2,873 +0.03(+0.23%)
Mar 12, 2014 13.19 13.26 13.19 13.26 5,330 +0.05(+0.38%)
Mar 11, 2014 13.22 13.26 13.18 13.21 21,309 -0.06(-0.45%)
Mar 10, 2014 13.29 13.29 13.02 13.27 10,968 +0.11(+0.84%)
Mar 07, 2014 13.32 13.32 13.12 13.16 18,812 -0.15(-1.13%)
Mar 06, 2014 13.30 13.31 13.23 13.31 11,882 +0.01(+0.08%)
Mar 05, 2014 13.25 13.30 13.18 13.30 12,460 +0.13(+0.99%)
Mar 04, 2014 13.25 13.25 13.17 13.17 2,895 -0.06(-0.45%)
Mar 03, 2014 13.13 13.29 13.12 13.23 11,429 +0.01(+0.08%)
Feb 28, 2014 13.15 13.24 13.15 13.22 7,956 -0.01(-0.08%)
Feb 27, 2014 13.08 13.24 13.08 13.23 5,536 +0.07(+0.53%)
Feb 26, 2014 13.09 13.21 13.09 13.16 5,944 +0.00(+0.00%)
Feb 25, 2014 13.10 13.16 13.10 13.16 3,003 +0.03(+0.23%)
Feb 24, 2014 13.13 13.14 13.12 13.13 2,007 +0.03(+0.23%)
Feb 21, 2014 13.06 13.12 13.06 13.10 980 +0.03(+0.23%)
Feb 20, 2014 13.11 13.15 13.03 13.07 20,173 -0.10(-0.76%)
Feb 19, 2014 13.11 13.18 13.11 13.17 5,342 +0.03(+0.21%)
Feb 18, 2014 13.16 13.17 13.10 13.14 1,227 +0.04(+0.29%)
Feb 14, 2014 13.10 13.10 13.10 13.10 3,800 +0.05(+0.41%)
Feb 13, 2014 13.13 13.23 13.05 13.05 3,622 -0.14(-1.06%)
Feb 12, 2014 13.22 13.26 13.16 13.19 9,004 -0.10(-0.75%)
Feb 11, 2014 13.10 13.29 13.10 13.29 10,794 +0.10(+0.76%)
Feb 10, 2014 13.14 13.19 13.11 13.19 3,144 +0.12(+0.92%)
Feb 07, 2014 12.98 13.10 12.98 13.07 3,867 +0.06(+0.46%)
Feb 06, 2014 12.95 13.09 12.95 13.01 3,412 +0.04(+0.31%)
Feb 05, 2014 13.00 13.12 12.92 12.97 4,902 -0.09(-0.69%)
Feb 04, 2014 13.14 13.18 12.97 13.06 10,459 -0.04(-0.31%)
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.