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 (%)
Oct 31, 2007 9.550 9.605 9.522 9.605 7,024 +0.00(+0.00%)
Oct 30, 2007 9.466 9.605 9.466 9.605 10,086 +0.21(+2.19%)
Oct 29, 2007 9.361 9.405 9.322 9.400 8,825 +0.04(+0.47%)
Oct 26, 2007 9.328 9.455 9.322 9.355 13,688 +0.00(+0.00%)
Oct 25, 2007 9.272 9.383 9.272 9.355 25,395 +0.08(+0.84%)
Oct 24, 2007 9.278 9.278 9.278 9.278 0 +0.00(+0.00%)
Oct 23, 2007 9.194 9.278 9.194 9.278 6,303 +0.14(+1.52%)
Oct 22, 2007 9.161 9.161 9.139 9.139 2,701 -0.07(-0.72%)
Oct 19, 2007 9.161 9.205 9.161 9.205 1,981 +0.01(+0.12%)
Oct 18, 2007 9.194 9.194 9.194 9.194 0 +0.00(+0.00%)
Oct 17, 2007 9.161 9.211 9.144 9.194 11,887 +0.01(+0.06%)
Oct 16, 2007 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Oct 15, 2007 9.411 9.411 9.189 9.189 7,204 -0.21(-2.19%)
Oct 12, 2007 9.394 9.394 9.394 9.394 0 +0.00(+0.00%)
Oct 11, 2007 9.394 9.394 9.394 9.394 540 +0.00(+0.00%)
Oct 10, 2007 9.466 9.472 9.394 9.394 7,024 -0.01(-0.12%)
Oct 09, 2007 9.533 9.533 9.311 9.405 14,589 -0.18(-1.91%)
Oct 08, 2007 9.572 9.633 9.516 9.588 6,303 +0.03(+0.29%)
Oct 05, 2007 9.566 9.566 9.483 9.561 5,403 +0.02(+0.23%)
Oct 04, 2007 9.444 9.538 9.355 9.538 5,763 +0.09(+1.00%)
Oct 03, 2007 9.244 9.466 9.194 9.444 35,482 +0.26(+2.78%)
Oct 02, 2007 9.078 9.189 9.078 9.189 4,502 +0.08(+0.91%)
Oct 01, 2007 8.994 9.105 8.983 9.105 13,688 +0.12(+1.36%)
Sep 28, 2007 9.105 9.139 8.983 8.983 10,086 -0.13(-1.46%)
Sep 27, 2007 9.061 9.117 9.055 9.117 1,981 +0.07(+0.74%)
Sep 26, 2007 9.050 9.050 9.050 9.050 180 -0.01(-0.06%)
Sep 25, 2007 9.050 9.055 9.050 9.055 720 +0.04(+0.49%)
Sep 24, 2007 8.939 9.011 8.939 9.011 6,844 +0.07(+0.81%)
Sep 21, 2007 9.050 9.105 8.939 8.939 15,489 -0.17(-1.83%)
Sep 20, 2007 9.144 9.172 9.105 9.105 12,607 -0.13(-1.44%)
Sep 19, 2007 9.189 9.239 9.189 9.239 10,806 -0.14(-1.48%)
Sep 18, 2007 9.383 9.383 9.328 9.377 5,763 +0.15(+1.62%)
Sep 17, 2007 9.283 9.394 9.228 9.228 8,645 -0.06(-0.66%)
Sep 14, 2007 9.372 9.372 9.289 9.289 4,863 -0.09(-0.95%)
Sep 13, 2007 9.378 9.405 9.377 9.377 540 -0.06(-0.59%)
Sep 12, 2007 9.216 9.433 9.216 9.433 12,067 +0.18(+1.92%)
Sep 11, 2007 9.300 9.328 9.233 9.255 14,769 -0.07(-0.77%)
Sep 10, 2007 9.328 9.328 9.328 9.328 360 -0.06(-0.59%)
Sep 07, 2007 9.244 9.383 9.244 9.383 3,061 +0.19(+2.11%)
Sep 06, 2007 9.078 9.344 9.078 9.189 8,645 +0.12(+1.35%)
Sep 05, 2007 9.128 9.128 9.067 9.067 4,682 -0.06(-0.61%)
Sep 04, 2007 9.105 9.189 9.061 9.122 4,682 +0.06(+0.67%)
Aug 31, 2007 9.061 9.061 9.061 9.061 0 +0.00(+0.00%)
Aug 30, 2007 9.061 9.061 9.061 9.061 0 +0.00(+0.00%)
Aug 29, 2007 9.100 9.100 9.061 9.061 1,801 -0.04(-0.49%)
Aug 28, 2007 9.216 9.216 9.105 9.105 4,682 -0.19(-2.03%)
Aug 27, 2007 9.244 9.294 9.244 9.294 2,881 -0.03(-0.36%)
Aug 24, 2007 9.255 9.366 9.255 9.328 16,210 +0.06(+0.66%)
Aug 23, 2007 8.950 9.294 8.950 9.266 22,514 +0.38(+4.25%)
Aug 22, 2007 8.811 8.894 8.811 8.889 3,962 +0.19(+2.23%)
Aug 21, 2007 8.606 8.695 8.606 8.695 5,943 +0.20(+2.35%)
Aug 20, 2007 8.456 8.495 8.456 8.495 1,260 +0.01(+0.13%)
Aug 17, 2007 8.395 8.484 8.395 8.484 7,744 +0.16(+1.87%)
Aug 16, 2007 8.839 8.839 8.206 8.328 34,401 -0.51(-5.78%)
Aug 15, 2007 8.911 8.911 8.839 8.839 9,185 -0.10(-1.12%)
Aug 14, 2007 8.994 8.994 8.883 8.939 5,223 -0.06(-0.62%)
Aug 13, 2007 9.266 9.266 8.906 8.994 29,538 -0.22(-2.41%)
Aug 10, 2007 9.217 9.217 9.217 9.217 360 -0.06(-0.60%)
Aug 09, 2007 9.427 9.427 9.272 9.272 34,221 -0.08(-0.89%)
Aug 08, 2007 9.389 9.439 9.355 9.355 10,086 -0.08(-0.88%)
Aug 07, 2007 9.522 9.555 9.439 9.439 11,527 -0.06(-0.58%)
Aug 06, 2007 9.383 9.516 9.305 9.494 20,352 +0.17(+1.79%)
Aug 03, 2007 9.377 9.450 9.328 9.328 6,123 -0.12(-1.29%)
Aug 02, 2007 9.450 9.450 9.450 9.450 0 +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.