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, 2019 12.36 12.58 12.36 12.36 7,024 +0.03(+0.23%)
Jan 30, 2019 12.41 12.41 12.33 12.33 1,323 +0.08(+0.68%)
Jan 29, 2019 12.26 12.40 12.23 12.25 7,720 +0.03(+0.24%)
Jan 28, 2019 12.36 12.36 12.22 12.22 1,679 -0.14(-1.13%)
Jan 25, 2019 12.52 12.52 12.33 12.36 2,260 -0.21(-1.70%)
Jan 24, 2019 12.36 12.57 12.35 12.57 12,624 +0.24(+1.96%)
Jan 23, 2019 12.34 12.34 12.33 12.33 1,151 +0.00(+0.00%)
Jan 22, 2019 12.35 12.36 12.33 12.33 5,287 +0.01(+0.08%)
Jan 18, 2019 12.31 12.34 12.31 12.32 35,413 +0.01(+0.08%)
Jan 17, 2019 12.30 12.32 12.30 12.31 8,242 +0.01(+0.07%)
Jan 16, 2019 12.37 12.37 12.26 12.30 2,728 +0.05(+0.38%)
Jan 15, 2019 12.25 12.25 12.24 12.25 550 +0.02(+0.15%)
Jan 14, 2019 12.31 12.31 12.24 12.24 2,200 +0.03(+0.27%)
Jan 11, 2019 12.20 12.20 12.20 12.20 216 +0.03(+0.23%)
Jan 10, 2019 12.14 12.21 12.13 12.17 22,868 +0.03(+0.23%)
Jan 09, 2019 12.13 12.25 12.11 12.15 17,500 +0.03(+0.23%)
Jan 08, 2019 12.11 12.14 12.11 12.12 12,357 +0.03(+0.24%)
Jan 07, 2019 12.04 12.09 12.04 12.09 6,819 +0.11(+0.92%)
Jan 04, 2019 12.01 12.01 11.97 11.98 1,620 -0.03(-0.21%)
Jan 03, 2019 11.96 12.01 11.96 12.01 5,513 +0.11(+0.92%)
Jan 02, 2019 11.73 11.90 11.73 11.90 591 +0.06(+0.47%)
Dec 31, 2018 11.84 11.84 11.84 11.84 432 +0.11(+0.95%)
Dec 28, 2018 11.69 11.73 11.69 11.73 4,644 +0.04(+0.32%)
Dec 27, 2018 11.66 11.71 11.66 11.69 2,865 +0.02(+0.16%)
Dec 26, 2018 11.62 11.73 11.62 11.67 3,423 -0.01(-0.08%)
Dec 24, 2018 11.68 11.68 11.68 11.68 432 +0.06(+0.48%)
Dec 21, 2018 11.56 11.87 11.56 11.63 8,749 -0.13(-1.11%)
Dec 20, 2018 11.82 11.88 11.59 11.76 18,694 -0.28(-2.35%)
Dec 19, 2018 12.04 12.04 12.04 12.04 1,169 +0.15(+1.22%)
Dec 18, 2018 11.69 12.01 11.67 11.90 31,394 +0.00(+0.00%)
Dec 17, 2018 11.90 11.90 11.90 11.90 252 -0.01(-0.08%)
Dec 14, 2018 11.91 11.91 11.91 11.91 108 +0.00(+0.00%)
Dec 13, 2018 11.87 11.91 11.87 11.91 3,172 +0.01(+0.08%)
Dec 12, 2018 11.87 11.90 11.87 11.90 1,639 +0.02(+0.16%)
Dec 11, 2018 11.83 11.88 11.82 11.88 14,372 +0.02(+0.13%)
Dec 10, 2018 11.86 11.86 11.86 11.86 2,865 +0.02(+0.20%)
Dec 07, 2018 11.81 11.88 11.81 11.84 19,732 -0.00(-0.04%)
Dec 06, 2018 11.81 11.86 11.78 11.84 20,005 +0.04(+0.31%)
Dec 04, 2018 11.78 11.81 11.78 11.81 4,011 +0.06(+0.47%)
Dec 03, 2018 11.84 11.84 11.75 11.75 7,038 +0.00(+0.00%)
Nov 30, 2018 11.75 11.75 11.75 11.75 108 -0.02(-0.18%)
Nov 29, 2018 11.58 11.82 11.58 11.77 4,972 +0.09(+0.78%)
Nov 28, 2018 11.64 11.68 11.64 11.68 2,180 -0.03(-0.29%)
Nov 27, 2018 11.61 11.72 11.61 11.71 10,044 +0.07(+0.63%)
Nov 26, 2018 11.69 11.70 11.64 11.64 35,071 -0.04(-0.32%)
Nov 23, 2018 11.68 11.68 11.68 11.68 216 +0.02(+0.16%)
Nov 21, 2018 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 20, 2018 11.63 11.66 11.61 11.66 6,202 +0.02(+0.16%)
Nov 19, 2018 11.65 11.69 11.57 11.64 10,642 +0.07(+0.64%)
Nov 16, 2018 11.62 11.62 11.57 11.57 4,553 -0.02(-0.16%)
Nov 15, 2018 11.58 11.63 11.58 11.58 10,424 +0.02(+0.16%)
Nov 14, 2018 11.53 11.64 11.53 11.57 8,240 +0.03(+0.28%)
Nov 13, 2018 11.54 11.54 11.49 11.53 2,720 -0.06(-0.55%)
Nov 12, 2018 11.60 11.60 11.60 11.60 79 +0.00(+0.00%)
Nov 09, 2018 11.58 11.60 11.55 11.60 19,261 +0.00(+0.00%)
Nov 08, 2018 11.56 11.60 11.56 11.60 725 +0.00(+0.03%)
Nov 07, 2018 11.59 11.59 11.59 11.59 450 +0.11(+0.93%)
Nov 06, 2018 11.56 11.56 11.45 11.49 18,396 -0.02(-0.16%)
Nov 05, 2018 11.51 11.53 11.47 11.51 7,571 +0.00(+0.00%)
Nov 02, 2018 11.56 11.56 11.47 11.51 2,611 -0.00(-0.02%)
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.