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 (%)
Jun 30, 2017 12.45 12.45 12.37 12.39 2,084 +0.01(+0.07%)
Jun 29, 2017 12.50 12.50 12.38 12.39 2,140 -0.13(-1.04%)
Jun 28, 2017 12.55 12.55 12.50 12.51 1,096 +0.03(+0.21%)
Jun 27, 2017 12.57 12.58 12.49 12.49 1,682 -0.11(-0.89%)
Jun 26, 2017 12.49 12.65 12.49 12.60 6,387 +0.00(+0.00%)
Jun 23, 2017 12.61 12.61 12.49 12.60 687 +0.10(+0.83%)
Jun 22, 2017 12.53 12.60 12.47 12.50 4,102 +0.02(+0.14%)
Jun 21, 2017 12.48 12.48 12.46 12.48 1,007 -0.04(-0.30%)
Jun 20, 2017 12.49 12.54 12.44 12.52 7,954 +0.12(+0.93%)
Jun 19, 2017 12.42 12.42 12.40 12.40 3,830 -0.02(-0.16%)
Jun 16, 2017 12.42 12.42 12.42 12.42 1,264 -0.03(-0.26%)
Jun 15, 2017 12.47 12.47 12.45 12.45 3,008 +0.00(+0.00%)
Jun 14, 2017 12.47 12.49 12.45 12.45 3,825 +0.02(+0.14%)
Jun 13, 2017 12.41 12.44 12.39 12.44 3,693 +0.05(+0.37%)
Jun 12, 2017 12.39 12.39 12.38 12.39 2,669 -0.00(-0.03%)
Jun 09, 2017 12.43 12.43 12.39 12.39 626 -0.01(-0.07%)
Jun 08, 2017 12.38 12.47 12.38 12.40 831 -0.04(-0.35%)
Jun 07, 2017 12.47 12.47 12.44 12.45 3,834 +0.01(+0.07%)
Jun 06, 2017 12.36 12.46 12.36 12.44 9,104 +0.09(+0.77%)
Jun 05, 2017 12.33 12.38 12.33 12.34 6,172 -0.03(-0.28%)
Jun 02, 2017 12.38 12.39 12.38 12.38 4,444 +0.03(+0.28%)
Jun 01, 2017 12.32 12.34 12.32 12.34 12,114 +0.02(+0.14%)
May 31, 2017 12.29 12.33 12.29 12.33 3,938 +0.07(+0.56%)
May 30, 2017 12.29 12.29 12.23 12.26 18,133 +0.03(+0.21%)
May 26, 2017 12.25 12.27 12.23 12.23 9,969 -0.03(-0.21%)
May 25, 2017 12.21 12.28 12.21 12.26 12,190 +0.00(+0.00%)
May 24, 2017 12.26 12.27 12.25 12.26 7,971 +0.03(+0.21%)
May 23, 2017 12.31 12.31 12.15 12.23 26,799 +0.00(+0.00%)
May 22, 2017 12.23 12.29 12.18 12.23 13,549 -0.01(-0.07%)
May 19, 2017 12.27 12.27 12.20 12.24 5,022 -0.05(-0.41%)
May 18, 2017 12.28 12.32 12.27 12.29 2,748 -0.03(-0.22%)
May 17, 2017 12.33 12.33 12.32 12.32 4,919 +0.03(+0.28%)
May 16, 2017 12.28 12.30 12.27 12.28 2,557 +0.02(+0.13%)
May 15, 2017 12.27 12.32 12.27 12.27 3,130 -0.01(-0.06%)
May 12, 2017 12.27 12.28 12.26 12.27 698 +0.09(+0.78%)
May 11, 2017 12.17 12.23 12.17 12.18 11,505 -0.01(-0.08%)
May 10, 2017 12.19 12.23 12.18 12.19 7,903 -0.01(-0.07%)
May 09, 2017 12.30 12.30 12.19 12.20 3,070 -0.03(-0.21%)
May 08, 2017 12.33 12.36 12.22 12.22 7,589 -0.03(-0.21%)
May 05, 2017 12.21 12.35 12.21 12.25 2,226 -0.01(-0.07%)
May 04, 2017 12.22 12.35 12.22 12.26 4,294 -0.01(-0.07%)
May 03, 2017 12.33 12.33 12.21 12.27 7,802 +0.01(+0.05%)
May 02, 2017 12.26 12.32 12.26 12.26 1,719 +0.00(+0.02%)
May 01, 2017 12.27 12.30 12.26 12.26 4,150 +0.00(+0.00%)
Apr 28, 2017 12.26 12.29 12.26 12.26 4,495 -0.01(-0.07%)
Apr 27, 2017 12.27 12.33 12.27 12.27 2,562 -0.00(-0.00%)
Apr 26, 2017 12.30 12.30 12.27 12.27 3,500 +0.02(+0.14%)
Apr 25, 2017 12.30 12.30 12.25 12.25 2,578 -0.03(-0.20%)
Apr 24, 2017 12.51 12.51 12.27 12.27 1,049 -0.10(-0.83%)
Apr 21, 2017 12.46 12.46 12.38 12.38 677 +0.03(+0.21%)
Apr 20, 2017 12.42 12.42 12.34 12.35 4,643 -0.03(-0.21%)
Apr 19, 2017 12.41 12.41 12.31 12.38 2,504 +0.08(+0.63%)
Apr 18, 2017 12.26 12.38 12.26 12.30 3,207 +0.01(+0.07%)
Apr 17, 2017 12.27 12.33 12.27 12.29 1,654 +0.03(+0.21%)
Apr 13, 2017 12.38 12.38 12.27 12.27 4,538 -0.06(-0.49%)
Apr 12, 2017 12.40 12.41 12.33 12.33 2,935 -0.08(-0.64%)
Apr 11, 2017 12.41 12.43 12.40 12.41 2,607 +0.07(+0.57%)
Apr 10, 2017 12.38 12.40 12.28 12.34 2,974 +0.06(+0.49%)
Apr 07, 2017 12.24 12.28 12.23 12.28 3,061 +0.12(+0.95%)
Apr 06, 2017 12.12 12.19 12.11 12.16 7,210 +0.12(+1.03%)
Apr 05, 2017 12.09 12.10 11.99 12.04 5,307 -0.02(-0.14%)
Apr 04, 2017 11.99 12.07 11.87 12.05 19,809 -0.07(-0.56%)
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.