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 29, 2010 9.227 9.239 9.175 9.175 5,311 -0.05(-0.51%)
Oct 28, 2010 9.216 9.221 9.216 9.221 1,546 +0.05(+0.57%)
Oct 27, 2010 9.169 9.245 9.169 9.169 3,990 -0.05(-0.51%)
Oct 25, 2010 9.233 9.233 9.216 9.216 2,794 -0.04(-0.38%)
Oct 22, 2010 9.221 9.251 9.221 9.251 2,678 +0.04(+0.38%)
Oct 21, 2010 9.251 9.251 9.216 9.216 9,357 -0.02(-0.25%)
Oct 20, 2010 9.356 9.356 9.221 9.239 11,486 -0.12(-1.25%)
Oct 19, 2010 9.356 9.356 9.356 9.356 616 +0.02(+0.25%)
Oct 18, 2010 9.333 9.333 9.333 9.333 170 -0.04(-0.37%)
Oct 15, 2010 9.321 9.368 9.251 9.368 5,328 -0.02(-0.17%)
Oct 14, 2010 9.467 9.467 9.338 9.384 2,584 -0.08(-0.88%)
Oct 13, 2010 9.473 9.473 9.467 9.467 839 +0.08(+0.82%)
Oct 12, 2010 9.390 9.390 9.390 9.390 515 +0.02(+0.25%)
Oct 11, 2010 9.367 9.367 9.361 9.367 3,409 +0.02(+0.19%)
Oct 08, 2010 9.349 9.349 9.256 9.349 6,082 +0.11(+1.20%)
Oct 07, 2010 9.314 9.338 9.239 9.239 2,379 -0.01(-0.13%)
Oct 06, 2010 9.250 9.291 9.250 9.250 3,263 +0.01(+0.13%)
Oct 05, 2010 9.262 9.262 9.175 9.239 1,721 -0.01(-0.06%)
Oct 04, 2010 9.320 9.320 9.244 9.244 992 -0.07(-0.76%)
Oct 01, 2010 9.314 9.314 9.314 9.314 3,122 -0.04(-0.44%)
Sep 30, 2010 9.303 9.355 9.303 9.355 1,886 +0.04(+0.44%)
Sep 29, 2010 9.256 9.314 9.227 9.314 1,889 +0.06(+0.63%)
Sep 28, 2010 9.210 9.256 9.210 9.256 755 +0.02(+0.25%)
Sep 27, 2010 9.227 9.256 9.169 9.233 2,784 +0.03(+0.28%)
Sep 24, 2010 9.227 9.256 9.207 9.207 3,865 -0.06(-0.60%)
Sep 23, 2010 9.169 9.262 9.116 9.262 17,200 +0.12(+1.31%)
Sep 22, 2010 9.244 9.244 9.143 9.143 3,682 -0.12(-1.29%)
Sep 21, 2010 9.338 9.349 9.262 9.262 2,866 -0.06(-0.62%)
Sep 20, 2010 9.198 9.320 9.198 9.320 5,471 +0.12(+1.33%)
Sep 17, 2010 9.198 9.244 9.198 9.198 3,145 +0.06(+0.64%)
Sep 15, 2010 9.186 9.186 9.140 9.140 10,815 -0.03(-0.38%)
Sep 14, 2010 9.204 9.204 9.175 9.175 3,686 -0.05(-0.57%)
Sep 13, 2010 9.314 9.314 9.221 9.227 3,712 -0.04(-0.43%)
Sep 10, 2010 9.209 9.267 9.209 9.267 8,009 +0.06(+0.63%)
Sep 09, 2010 9.481 9.481 9.162 9.209 3,358 +0.07(+0.76%)
Sep 08, 2010 9.139 9.139 9.139 9.139 1,766 +0.02(+0.25%)
Sep 07, 2010 9.159 9.209 9.116 9.116 8,042 -0.03(-0.38%)
Sep 03, 2010 9.183 9.183 9.064 9.151 10,100 -0.03(-0.32%)
Sep 02, 2010 9.093 9.180 9.093 9.180 517 +0.03(+0.32%)
Sep 01, 2010 9.151 9.209 9.099 9.151 8,287 +0.00(+0.00%)
Aug 31, 2010 9.070 9.180 9.035 9.151 17,261 +0.08(+0.89%)
Aug 30, 2010 9.064 9.075 9.064 9.070 2,793 +0.03(+0.39%)
Aug 27, 2010 9.035 9.075 9.006 9.035 9,145 +0.00(+0.00%)
Aug 26, 2010 9.075 9.106 9.035 9.035 4,090 -0.03(-0.38%)
Aug 25, 2010 9.122 9.122 9.035 9.070 2,417 -0.01(-0.06%)
Aug 24, 2010 9.075 9.083 9.075 9.075 3,539 +0.01(+0.13%)
Aug 23, 2010 8.977 9.064 8.977 9.064 4,528 +0.06(+0.64%)
Aug 20, 2010 9.006 9.052 8.960 9.006 3,831 +0.00(+0.00%)
Aug 19, 2010 9.041 9.041 8.954 9.006 3,928 -0.01(-0.06%)
Aug 18, 2010 9.041 9.075 8.977 9.012 13,063 -0.02(-0.26%)
Aug 17, 2010 9.191 9.191 9.035 9.035 2,417 +0.02(+0.19%)
Aug 16, 2010 8.971 9.018 8.971 9.018 4,143 +0.07(+0.78%)
Aug 13, 2010 8.948 8.971 8.948 8.948 4,661 +0.00(+0.00%)
Aug 12, 2010 8.890 8.948 8.890 8.948 1,490 +0.03(+0.31%)
Aug 11, 2010 8.988 8.988 8.844 8.921 14,234 -0.08(-0.88%)
Aug 10, 2010 8.988 8.999 8.948 8.999 4,408 +0.07(+0.77%)
Aug 09, 2010 8.948 8.953 8.930 8.930 4,082 +0.04(+0.45%)
Aug 06, 2010 8.890 8.890 8.844 8.890 5,727 +0.04(+0.46%)
Aug 05, 2010 8.850 8.935 8.850 8.850 1,435 -0.05(-0.58%)
Aug 04, 2010 8.890 8.930 8.873 8.902 5,515 +0.05(+0.59%)
Aug 03, 2010 8.930 8.948 8.827 8.850 16,099 -0.08(-0.90%)
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.