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 30, 2010 8.569 8.570 8.569 8.570 352 +0.03(+0.41%)
Apr 29, 2010 8.518 8.535 8.518 8.535 1,234 +0.03(+0.40%)
Apr 28, 2010 8.564 8.592 8.496 8.501 7,248 -0.06(-0.66%)
Apr 27, 2010 8.524 8.564 8.524 8.558 9,521 +0.05(+0.57%)
Apr 26, 2010 8.484 8.535 8.484 8.510 2,644 +0.03(+0.37%)
Apr 23, 2010 8.433 8.479 8.416 8.479 14,282 +0.05(+0.54%)
Apr 22, 2010 8.473 8.507 8.411 8.433 13,753 -0.06(-0.67%)
Apr 21, 2010 8.524 8.530 8.490 8.490 5,289 +0.00(+0.00%)
Apr 20, 2010 8.581 8.581 8.439 8.490 15,007 -0.12(-1.38%)
Apr 19, 2010 8.677 8.677 8.609 8.609 2,292 -0.07(-0.79%)
Apr 16, 2010 8.705 8.762 8.671 8.678 2,644 +0.06(+0.66%)
Apr 15, 2010 8.779 8.779 8.620 8.620 7,712 -0.06(-0.72%)
Apr 14, 2010 8.705 8.705 8.683 8.683 929 -0.01(-0.13%)
Apr 13, 2010 8.592 8.705 8.592 8.694 6,215 +0.19(+2.27%)
Apr 12, 2010 8.495 8.501 8.467 8.501 12,054 +0.01(+0.13%)
Apr 09, 2010 8.518 8.518 8.490 8.490 709 +0.07(+0.87%)
Apr 08, 2010 8.535 8.535 8.416 8.416 4,165 -0.06(-0.73%)
Apr 07, 2010 8.665 8.665 8.478 8.478 7,619 -0.15(-1.70%)
Apr 06, 2010 8.597 8.625 8.597 8.625 1,772 +0.09(+1.06%)
Apr 05, 2010 8.608 8.608 8.535 8.535 2,127 +0.01(+0.07%)
Apr 01, 2010 8.614 8.529 8.529 8.529 1,418 +0.00(+0.00%)
Mar 31, 2010 8.478 8.574 8.478 8.529 17,727 +0.05(+0.60%)
Mar 30, 2010 8.473 8.507 8.473 8.478 2,721 +0.01(+0.07%)
Mar 29, 2010 8.473 8.473 8.473 8.473 3,900 +0.00(+0.00%)
Mar 26, 2010 8.557 8.557 8.473 8.473 4,564 -0.04(-0.50%)
Mar 25, 2010 8.574 8.574 8.495 8.515 10,881 -0.02(-0.23%)
Mar 24, 2010 8.478 8.535 8.461 8.535 8,331 +0.11(+1.34%)
Mar 23, 2010 8.461 8.512 8.422 8.422 4,609 +0.03(+0.40%)
Mar 22, 2010 8.456 8.461 8.388 8.388 14,359 -0.03(-0.40%)
Mar 19, 2010 8.405 8.439 8.405 8.422 5,672 +0.01(+0.16%)
Mar 18, 2010 8.405 8.409 8.405 8.409 1,005 +0.03(+0.38%)
Mar 17, 2010 8.247 8.377 8.247 8.377 32,019 +0.06(+0.75%)
Mar 16, 2010 8.264 8.324 8.242 8.315 53,515 -0.02(-0.20%)
Mar 15, 2010 8.270 8.332 8.247 8.332 123,513 +0.07(+0.82%)
Mar 12, 2010 8.275 8.275 8.242 8.264 13,650 +0.02(+0.23%)
Mar 11, 2010 8.247 8.247 8.242 8.245 5,539 -0.01(-0.09%)
Mar 10, 2010 8.275 8.281 8.253 8.253 3,636 -0.04(-0.54%)
Mar 09, 2010 8.297 8.297 8.256 8.297 7,308 +0.00(+0.00%)
Mar 08, 2010 8.286 8.297 8.266 8.297 2,955 +0.00(+0.00%)
Mar 05, 2010 8.297 8.297 8.219 8.297 5,848 -0.01(-0.07%)
Mar 04, 2010 8.421 8.421 8.253 8.303 9,317 +0.08(+0.95%)
Mar 03, 2010 8.213 8.247 8.213 8.224 5,445 +0.03(+0.34%)
Mar 02, 2010 8.281 8.297 8.191 8.196 4,417 -0.08(-1.02%)
Mar 01, 2010 8.247 8.281 8.247 8.281 1,960 +0.01(+0.07%)
Feb 26, 2010 8.241 8.275 8.208 8.275 3,208 +0.06(+0.68%)
Feb 25, 2010 8.393 8.393 8.191 8.219 9,188 -0.13(-1.61%)
Feb 24, 2010 8.320 8.359 8.320 8.353 4,099 +0.08(+0.92%)
Feb 23, 2010 8.269 8.325 8.247 8.277 11,183 +0.09(+1.06%)
Feb 22, 2010 8.241 8.241 8.185 8.191 2,138 -0.04(-0.48%)
Feb 19, 2010 8.275 8.276 8.230 8.230 1,425 -0.04(-0.54%)
Feb 18, 2010 8.303 8.303 8.275 8.275 356 +0.00(+0.00%)
Feb 17, 2010 8.438 8.466 8.258 8.275 27,767 -0.11(-1.34%)
Feb 16, 2010 8.438 8.471 8.387 8.387 3,636 -0.06(-0.66%)
Feb 12, 2010 8.443 8.443 8.443 8.443 356 -0.01(-0.07%)
Feb 10, 2010 8.449 8.449 8.449 8.449 534 -0.01(-0.07%)
Feb 09, 2010 8.456 8.456 8.452 8.455 2,390 +0.02(+0.25%)
Feb 08, 2010 8.428 8.434 8.422 8.434 1,126 +0.01(+0.08%)
Feb 05, 2010 8.428 8.428 8.428 8.428 358 +0.03(+0.33%)
Feb 04, 2010 8.444 8.444 8.400 8.400 1,433 -0.02(-0.22%)
Feb 03, 2010 8.428 8.428 8.358 8.418 3,762 -0.01(-0.11%)
Feb 02, 2010 8.456 8.456 8.428 8.428 2,680 +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.