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 29, 2011 8.425 8.431 8.425 8.431 673 +0.00(+0.01%)
Apr 28, 2011 8.443 8.485 8.425 8.430 20,355 -0.06(-0.65%)
Apr 27, 2011 8.485 8.485 8.437 8.485 2,502 +0.02(+0.21%)
Apr 26, 2011 8.485 8.485 8.467 8.467 3,382 -0.02(-0.21%)
Apr 25, 2011 8.479 8.485 8.479 8.485 3,982 +0.01(+0.07%)
Apr 21, 2011 8.479 8.485 8.467 8.479 9,513 -0.01(-0.07%)
Apr 20, 2011 8.443 8.485 8.437 8.485 4,636 +0.05(+0.65%)
Apr 19, 2011 8.400 8.467 8.400 8.431 4,661 +0.03(+0.36%)
Apr 18, 2011 8.400 8.400 8.394 8.400 1,191 -0.04(-0.43%)
Apr 15, 2011 8.358 8.437 8.358 8.437 3,629 +0.04(+0.51%)
Apr 14, 2011 8.382 8.400 8.382 8.394 5,989 +0.00(+0.00%)
Apr 13, 2011 8.316 8.394 8.316 8.394 6,631 +0.09(+1.05%)
Apr 12, 2011 8.302 8.326 8.296 8.307 3,842 +0.01(+0.07%)
Apr 11, 2011 8.338 8.338 8.302 8.302 3,771 -0.06(-0.78%)
Apr 08, 2011 8.381 8.387 8.367 8.367 1,108 +0.02(+0.26%)
Apr 07, 2011 8.320 8.369 8.320 8.344 3,319 +0.05(+0.63%)
Apr 06, 2011 8.332 8.375 8.292 8.292 2,572 -0.08(-0.91%)
Apr 05, 2011 8.381 8.381 8.369 8.369 3,754 -0.04(-0.50%)
Apr 04, 2011 8.417 8.429 8.387 8.411 2,346 +0.00(+0.04%)
Apr 01, 2011 8.435 8.435 8.408 8.408 1,978 -0.03(-0.32%)
Mar 31, 2011 8.429 8.435 8.423 8.435 13,930 +0.01(+0.07%)
Mar 30, 2011 8.423 8.429 8.405 8.429 9,985 +0.00(+0.00%)
Mar 29, 2011 8.405 8.429 8.405 8.429 15,195 +0.05(+0.65%)
Mar 28, 2011 8.375 8.375 8.375 8.375 1,029 +0.01(+0.14%)
Mar 24, 2011 8.362 8.362 8.362 8.362 0 +0.01(+0.07%)
Mar 23, 2011 8.362 8.375 8.284 8.356 5,616 -0.01(-0.07%)
Mar 22, 2011 8.344 8.368 8.344 8.362 5,311 +0.00(+0.00%)
Mar 21, 2011 8.322 8.362 8.322 8.362 5,502 +0.02(+0.22%)
Mar 18, 2011 8.320 8.344 8.320 8.344 2,026 +0.03(+0.36%)
Mar 17, 2011 8.314 8.314 8.290 8.314 1,925 +0.02(+0.29%)
Mar 16, 2011 8.290 8.326 8.290 8.290 2,175 -0.00(-0.00%)
Mar 15, 2011 8.296 8.296 8.290 8.290 4,141 -0.01(-0.07%)
Mar 14, 2011 8.272 8.296 8.272 8.296 1,219 +0.02(+0.22%)
Mar 11, 2011 8.326 8.332 8.278 8.278 6,768 -0.07(-0.85%)
Mar 10, 2011 8.325 8.373 8.313 8.349 3,818 -0.02(-0.19%)
Mar 09, 2011 8.349 8.379 8.349 8.365 2,748 -0.01(-0.17%)
Mar 08, 2011 8.373 8.379 8.373 8.379 3,088 +0.02(+0.29%)
Mar 07, 2011 8.343 8.373 8.343 8.355 1,248 -0.02(-0.29%)
Mar 04, 2011 8.373 8.379 8.319 8.379 6,242 +0.00(+0.00%)
Mar 03, 2011 8.319 8.379 8.319 8.379 4,833 +0.06(+0.72%)
Mar 02, 2011 8.343 8.379 8.319 8.319 9,839 -0.05(-0.64%)
Mar 01, 2011 8.379 8.385 8.373 8.373 3,462 -0.01(-0.07%)
Feb 28, 2011 8.373 8.379 8.367 8.379 2,629 +0.05(+0.63%)
Feb 25, 2011 8.343 8.343 8.313 8.327 2,354 -0.06(-0.69%)
Feb 24, 2011 8.325 8.385 8.313 8.385 10,607 +0.06(+0.72%)
Feb 23, 2011 8.211 8.325 8.205 8.325 7,713 +0.17(+2.13%)
Feb 22, 2011 8.217 8.217 8.110 8.152 5,386 -0.09(-1.09%)
Feb 18, 2011 8.349 8.349 8.205 8.241 17,776 -0.08(-0.94%)
Feb 17, 2011 8.283 8.325 8.283 8.319 1,891 +0.04(+0.43%)
Feb 16, 2011 8.259 8.295 8.259 8.283 2,269 -0.01(-0.07%)
Feb 15, 2011 8.247 8.289 8.217 8.289 6,094 +0.04(+0.44%)
Feb 14, 2011 8.355 8.355 8.253 8.253 5,681 -0.11(-1.36%)
Feb 11, 2011 8.265 8.367 8.259 8.367 4,748 +0.12(+1.47%)
Feb 10, 2011 8.246 8.246 8.245 8.246 2,727 +0.01(+0.14%)
Feb 09, 2011 8.240 8.240 8.234 8.234 846 -0.01(-0.07%)
Feb 08, 2011 8.187 8.240 8.163 8.240 6,783 +0.04(+0.51%)
Feb 07, 2011 8.199 8.252 8.199 8.199 8,023 +0.00(+0.00%)
Feb 04, 2011 8.258 8.320 8.199 8.199 5,821 -0.13(-1.58%)
Feb 03, 2011 8.336 8.336 8.318 8.330 1,402 +0.04(+0.44%)
Feb 02, 2011 8.282 8.336 8.282 8.294 18,777 -0.02(-0.21%)
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.