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 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.