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 (%)
Jan 31, 2020 15.08 15.17 15.06 15.08 29,907 -0.14(-0.89%)
Jan 30, 2020 15.21 15.22 15.21 15.22 1,580 +0.17(+1.16%)
Jan 29, 2020 15.13 15.14 15.05 15.05 6,047 -0.10(-0.64%)
Jan 28, 2020 15.15 15.15 15.14 15.14 3,088 +0.01(+0.10%)
Jan 27, 2020 15.22 15.22 15.09 15.13 775 -0.21(-1.36%)
Jan 24, 2020 15.05 15.37 15.05 15.34 2,173 +0.44(+2.99%)
Jan 23, 2020 15.20 15.20 14.88 14.89 3,257 -0.37(-2.41%)
Jan 22, 2020 15.26 15.27 15.15 15.26 1,637 +0.28(+1.87%)
Jan 21, 2020 14.97 15.04 14.97 14.98 9,378 +0.09(+0.60%)
Jan 17, 2020 14.83 14.98 14.83 14.89 2,483 +0.05(+0.31%)
Jan 16, 2020 15.00 15.00 14.84 14.84 2,269 -0.17(-1.16%)
Jan 15, 2020 14.82 15.03 14.82 15.02 1,941 -0.01(-0.06%)
Jan 14, 2020 15.13 15.13 15.03 15.03 2,348 -0.06(-0.40%)
Jan 13, 2020 14.82 15.09 14.82 15.09 2,276 +0.26(+1.76%)
Jan 10, 2020 14.91 14.91 14.69 14.82 11,937 -0.14(-0.91%)
Jan 09, 2020 14.96 14.96 14.96 14.96 1,389 +0.04(+0.26%)
Jan 08, 2020 15.06 15.06 14.92 14.92 430 -0.03(-0.19%)
Jan 07, 2020 14.79 15.03 14.60 14.95 2,108 +0.14(+0.98%)
Jan 06, 2020 14.75 14.82 14.68 14.81 6,190 +0.15(+1.05%)
Jan 03, 2020 14.65 14.69 14.64 14.65 7,889 -0.02(-0.13%)
Jan 02, 2020 14.67 14.67 14.66 14.67 1,810 +0.12(+0.79%)
Dec 31, 2019 14.79 14.79 14.56 14.56 934 -0.19(-1.31%)
Dec 30, 2019 14.85 14.85 14.74 14.75 12,326 -0.08(-0.55%)
Dec 27, 2019 14.88 14.88 14.81 14.83 2,906 +0.02(+0.13%)
Dec 26, 2019 14.75 14.87 14.57 14.81 2,473 +0.05(+0.32%)
Dec 24, 2019 14.81 14.81 14.68 14.76 1,453 +0.10(+0.69%)
Dec 23, 2019 14.66 14.66 14.66 14.66 395 +0.01(+0.07%)
Dec 20, 2019 14.52 14.71 14.50 14.65 22,941 +0.16(+1.13%)
Dec 19, 2019 14.31 14.49 14.31 14.49 22,720 +0.26(+1.83%)
Dec 18, 2019 14.40 14.42 14.23 14.23 14,393 -0.13(-0.87%)
Dec 17, 2019 14.34 14.41 14.34 14.35 12,844 +0.09(+0.61%)
Dec 16, 2019 14.28 14.35 14.17 14.27 45,401 +0.01(+0.07%)
Dec 13, 2019 14.21 14.31 14.21 14.26 23,771 +0.04(+0.29%)
Dec 12, 2019 14.07 14.22 14.06 14.22 424 +0.01(+0.10%)
Dec 11, 2019 14.21 14.21 14.16 14.20 8,248 +0.09(+0.61%)
Dec 10, 2019 14.08 14.17 14.08 14.12 8,069 +0.12(+0.83%)
Dec 09, 2019 14.00 14.03 13.98 14.00 5,947 -0.13(-0.89%)
Dec 06, 2019 14.11 14.12 14.07 14.12 2,916 -0.03(-0.20%)
Dec 05, 2019 14.00 14.20 14.00 14.15 1,032 -0.05(-0.34%)
Dec 04, 2019 14.21 14.21 14.17 14.20 2,202 +0.02(+0.13%)
Dec 03, 2019 14.16 14.18 14.03 14.18 5,332 +0.06(+0.41%)
Dec 02, 2019 14.16 14.16 14.12 14.12 2,478 -0.01(-0.06%)
Nov 29, 2019 14.13 14.13 14.13 14.13 104 +0.00(+0.02%)
Nov 27, 2019 14.19 14.19 14.07 14.13 4,061 -0.06(-0.44%)
Nov 26, 2019 14.19 14.19 14.17 14.19 3,730 +0.06(+0.45%)
Nov 25, 2019 14.12 14.13 14.04 14.13 2,611 -0.04(-0.32%)
Nov 22, 2019 14.08 14.17 14.08 14.17 1,458 +0.06(+0.46%)
Nov 21, 2019 14.11 14.11 14.11 14.11 106 -0.02(-0.15%)
Nov 20, 2019 14.13 14.13 14.13 14.13 204 +0.07(+0.51%)
Nov 19, 2019 14.16 14.16 14.06 14.06 2,730 -0.08(-0.54%)
Nov 18, 2019 14.18 14.18 14.05 14.13 8,388 -0.04(-0.31%)
Nov 15, 2019 14.10 14.20 14.10 14.18 2,603 +0.02(+0.17%)
Nov 14, 2019 14.12 14.15 14.12 14.15 1,273 +0.07(+0.53%)
Nov 13, 2019 14.08 14.08 14.08 14.08 13 +0.00(+0.00%)
Nov 12, 2019 14.07 14.13 14.05 14.08 15,114 +0.04(+0.26%)
Nov 11, 2019 14.07 14.08 14.04 14.04 5,552 -0.07(-0.53%)
Nov 08, 2019 14.20 14.20 14.07 14.12 2,403 +0.05(+0.34%)
Nov 07, 2019 14.15 14.15 14.07 14.07 4,745 +0.02(+0.14%)
Nov 06, 2019 14.18 14.18 14.05 14.05 6,372 -0.08(-0.54%)
Nov 05, 2019 14.13 14.13 14.13 14.13 266 -0.03(-0.20%)
Nov 04, 2019 14.16 14.16 14.16 14.16 196 +0.00(+0.00%)
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.