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, 2020 14.01 14.06 13.73 14.05 5,962 +0.01(+0.05%)
Apr 29, 2020 13.77 14.05 13.66 14.05 7,701 +0.03(+0.23%)
Apr 28, 2020 14.16 14.20 13.90 14.01 2,668 +0.13(+0.91%)
Apr 27, 2020 14.10 14.10 13.82 13.89 10,212 -0.18(-1.31%)
Apr 24, 2020 14.38 14.38 13.97 14.07 1,946 -0.06(-0.43%)
Apr 23, 2020 14.36 14.36 14.10 14.13 50,984 -0.15(-1.02%)
Apr 22, 2020 13.86 14.33 13.81 14.28 34,374 +0.57(+4.13%)
Apr 21, 2020 14.23 14.23 13.71 13.71 1,268 -0.44(-3.10%)
Apr 20, 2020 14.13 14.15 14.13 14.15 1,092 +0.02(+0.15%)
Apr 17, 2020 14.13 14.13 14.13 14.13 102 +0.00(+0.00%)
Apr 16, 2020 14.13 14.13 14.13 14.13 101 +0.00(+0.00%)
Apr 15, 2020 14.06 14.13 14.06 14.13 620 +0.42(+3.05%)
Apr 14, 2020 13.85 14.27 13.71 13.71 4,450 -0.00(-0.01%)
Apr 13, 2020 13.61 13.73 13.61 13.71 2,076 -0.16(-1.12%)
Apr 09, 2020 13.92 13.92 13.72 13.87 1,747 +0.19(+1.42%)
Apr 08, 2020 13.36 14.59 13.18 13.67 14,534 +0.31(+2.33%)
Apr 07, 2020 13.27 13.40 13.27 13.36 2,032 +0.14(+1.03%)
Apr 06, 2020 13.19 13.44 13.19 13.23 2,185 +0.28(+2.18%)
Apr 03, 2020 13.45 13.45 12.95 12.95 4,215 -0.74(-5.40%)
Apr 02, 2020 13.45 13.68 13.45 13.68 652 -0.03(-0.21%)
Apr 01, 2020 13.34 13.71 13.04 13.71 2,910 +0.07(+0.50%)
Mar 31, 2020 13.78 13.78 13.58 13.65 8,705 -0.40(-2.84%)
Mar 30, 2020 13.64 14.28 13.64 14.04 1,713 +0.76(+5.71%)
Mar 27, 2020 12.99 13.62 12.99 13.29 925 +0.08(+0.59%)
Mar 26, 2020 12.71 14.17 12.71 13.21 11,115 +0.43(+3.35%)
Mar 25, 2020 12.54 12.78 12.40 12.78 5,480 +0.79(+6.57%)
Mar 24, 2020 12.57 12.57 11.98 11.99 17,290 -0.21(-1.75%)
Mar 23, 2020 12.29 12.29 11.52 12.21 5,317 -0.12(-0.95%)
Mar 20, 2020 12.82 12.86 12.32 12.32 10,179 +0.18(+1.52%)
Mar 19, 2020 12.17 12.17 10.84 12.14 26,171 -0.50(-3.93%)
Mar 18, 2020 12.72 12.81 12.60 12.63 8,099 -0.70(-5.27%)
Mar 17, 2020 13.30 13.49 13.30 13.34 4,096 -0.27(-1.97%)
Mar 16, 2020 14.54 14.72 13.11 13.61 12,622 -0.91(-6.24%)
Mar 13, 2020 13.91 14.51 13.69 14.51 18,198 +0.92(+6.78%)
Mar 12, 2020 15.10 15.22 13.59 13.59 5,704 -1.51(-10.01%)
Mar 11, 2020 16.01 16.14 15.07 15.10 11,731 -0.41(-2.63%)
Mar 10, 2020 15.87 16.35 15.51 15.51 9,234 +0.00(+0.00%)
Mar 09, 2020 15.09 15.74 15.02 15.51 4,638 +0.19(+1.27%)
Mar 06, 2020 15.41 15.43 15.31 15.31 2,476 -0.23(-1.50%)
Mar 05, 2020 15.76 15.76 15.51 15.55 21,905 +0.06(+0.41%)
Mar 04, 2020 15.53 15.75 15.48 15.48 2,942 +0.00(+0.00%)
Mar 03, 2020 15.57 15.57 15.48 15.48 305 -0.02(-0.16%)
Mar 02, 2020 15.51 15.51 15.47 15.51 9,737 +0.15(+0.95%)
Feb 28, 2020 15.31 15.38 15.31 15.36 4,642 +0.07(+0.44%)
Feb 27, 2020 15.17 15.35 15.17 15.29 21,415 +0.02(+0.13%)
Feb 26, 2020 15.28 15.30 15.28 15.28 1,564 +0.00(+0.00%)
Feb 25, 2020 15.40 15.40 15.24 15.28 2,689 -0.09(-0.57%)
Feb 24, 2020 15.29 15.36 15.29 15.36 1,472 +0.07(+0.44%)
Feb 21, 2020 15.29 15.29 15.29 15.29 103 +0.00(+0.00%)
Feb 20, 2020 15.38 15.38 15.29 15.29 759 +0.03(+0.19%)
Feb 19, 2020 15.21 15.29 15.21 15.27 9,465 +0.15(+0.96%)
Feb 18, 2020 15.17 15.17 15.11 15.12 6,182 -0.16(-1.08%)
Feb 14, 2020 15.35 15.36 15.29 15.29 825 -0.07(-0.44%)
Feb 13, 2020 15.32 15.35 15.32 15.35 686 +0.12(+0.81%)
Feb 12, 2020 15.30 15.30 15.08 15.23 4,782 +0.06(+0.38%)
Feb 11, 2020 15.17 15.17 15.17 15.17 70 +0.00(+0.00%)
Feb 10, 2020 15.22 15.29 15.17 15.17 2,922 +0.14(+0.90%)
Feb 07, 2020 15.09 15.11 15.04 15.04 2,587 -0.23(-1.52%)
Feb 06, 2020 15.06 15.27 15.06 15.27 74,631 +0.20(+1.35%)
Feb 05, 2020 15.28 15.28 15.06 15.06 755 -0.13(-0.83%)
Feb 04, 2020 15.32 15.32 15.19 15.19 794 -0.03(-0.19%)
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.