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 (%)
Jul 30, 2010 8.827 8.873 8.757 8.827 6,248 +0.01(+0.07%)
Jul 29, 2010 8.873 8.873 8.821 8.821 1,909 -0.09(-0.97%)
Jul 28, 2010 8.884 8.965 8.861 8.907 9,289 +0.04(+0.46%)
Jul 27, 2010 8.959 8.959 8.792 8.867 11,998 -0.06(-0.71%)
Jul 26, 2010 8.930 8.930 8.930 8.930 267 +0.02(+0.19%)
Jul 23, 2010 9.005 9.005 8.913 8.913 4,382 -0.06(-0.71%)
Jul 22, 2010 8.982 8.982 8.930 8.976 2,452 +0.05(+0.52%)
Jul 21, 2010 8.919 8.930 8.919 8.930 2,082 +0.03(+0.32%)
Jul 20, 2010 8.902 8.902 8.902 8.902 520 +0.00(+0.00%)
Jul 19, 2010 8.896 8.901 8.896 8.901 820 +0.03(+0.39%)
Jul 16, 2010 8.867 8.867 8.844 8.867 1,562 +0.02(+0.26%)
Jul 15, 2010 8.844 8.844 8.844 8.844 921 +0.01(+0.06%)
Jul 14, 2010 8.850 8.850 8.792 8.839 694 -0.01(-0.06%)
Jul 13, 2010 8.844 8.844 8.844 8.844 347 +0.02(+0.20%)
Jul 12, 2010 8.809 8.826 8.809 8.826 1,046 +0.03(+0.33%)
Jul 09, 2010 8.798 8.798 8.786 8.798 1,744 +0.04(+0.46%)
Jul 08, 2010 8.763 8.769 8.752 8.758 697 -0.01(-0.07%)
Jul 07, 2010 8.758 8.763 8.758 8.763 697 +0.02(+0.26%)
Jul 06, 2010 8.706 8.740 8.706 8.740 2,442 +0.09(+0.99%)
Jul 02, 2010 8.654 8.729 8.654 8.654 15,181 -0.05(-0.59%)
Jul 01, 2010 8.706 8.740 8.706 8.706 6,473 +0.05(+0.60%)
Jun 30, 2010 8.672 8.706 8.654 8.654 1,385 +0.03(+0.33%)
Jun 29, 2010 8.872 8.872 8.626 8.626 26,531 -0.20(-2.27%)
Jun 25, 2010 8.826 8.873 8.752 8.826 7,167 -0.00(-0.02%)
Jun 24, 2010 8.912 8.912 8.826 8.828 2,931 +0.00(+0.02%)
Jun 23, 2010 8.821 8.884 8.746 8.826 5,234 +0.01(+0.06%)
Jun 22, 2010 8.677 8.821 8.637 8.821 6,630 +0.17(+1.99%)
Jun 21, 2010 8.717 8.717 8.649 8.649 3,796 -0.04(-0.46%)
Jun 18, 2010 8.689 8.752 8.649 8.689 6,790 -0.01(-0.13%)
Jun 17, 2010 8.786 8.786 8.700 8.700 872 -0.06(-0.65%)
Jun 16, 2010 8.735 8.758 8.735 8.758 2,617 +0.03(+0.33%)
Jun 15, 2010 8.706 8.729 8.683 8.729 3,210 +0.04(+0.46%)
Jun 14, 2010 8.769 8.769 8.654 8.689 13,166 -0.10(-1.11%)
Jun 11, 2010 8.740 8.786 8.729 8.786 3,486 +0.00(+0.04%)
Jun 10, 2010 8.860 8.860 8.769 8.782 8,771 +0.01(+0.16%)
Jun 09, 2010 8.769 8.769 8.769 8.769 505 +0.00(+0.00%)
Jun 08, 2010 8.769 8.769 8.769 8.769 485 +0.04(+0.46%)
Jun 07, 2010 8.837 8.837 8.726 8.729 3,683 -0.08(-0.91%)
Jun 04, 2010 8.809 8.980 8.809 8.809 3,835 -0.11(-1.28%)
Jun 03, 2010 8.832 8.923 8.752 8.923 9,027 +0.07(+0.77%)
Jun 02, 2010 8.706 8.866 8.706 8.854 17,092 +0.15(+1.77%)
Jun 01, 2010 8.706 8.706 8.621 8.700 2,455 +0.00(+0.00%)
May 28, 2010 8.700 8.706 8.700 8.700 891 +0.03(+0.33%)
May 27, 2010 8.695 8.695 8.672 8.672 713 +0.00(+0.00%)
May 26, 2010 8.672 8.672 8.672 8.672 529 +0.06(+0.73%)
May 25, 2010 8.609 8.609 8.609 8.609 733 +0.02(+0.27%)
May 24, 2010 8.678 8.678 8.586 8.586 1,578 -0.02(-0.26%)
May 21, 2010 8.615 8.615 8.518 8.609 8,243 +0.00(+0.00%)
May 20, 2010 8.598 8.609 8.598 8.609 4,860 +0.04(+0.47%)
May 19, 2010 8.592 8.592 8.524 8.569 5,560 +0.03(+0.33%)
May 18, 2010 8.689 8.689 8.541 8.541 8,166 -0.06(-0.66%)
May 17, 2010 8.695 8.695 8.598 8.598 2,204 -0.11(-1.24%)
May 14, 2010 8.706 8.712 8.569 8.706 6,489 +0.04(+0.46%)
May 13, 2010 8.569 8.666 8.569 8.666 3,332 +0.06(+0.66%)
May 12, 2010 8.609 8.609 8.609 8.609 350 -0.03(-0.33%)
May 11, 2010 8.615 8.637 8.603 8.637 6,194 +0.06(+0.73%)
May 10, 2010 8.581 8.581 8.575 8.575 1,528 +0.00(+0.00%)
May 06, 2010 8.575 8.575 8.575 8.575 0 +0.03(+0.40%)
May 05, 2010 8.541 8.541 8.541 8.541 352 -0.02(-0.23%)
May 04, 2010 8.654 8.654 8.530 8.560 3,879 -0.07(-0.83%)
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.