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 (%)
Dec 31, 2019 14.79 14.79 14.56 14.56 934 -0.19(-1.31%)
Dec 30, 2019 14.85 14.85 14.74 14.75 12,326 -0.08(-0.55%)
Dec 27, 2019 14.88 14.88 14.81 14.83 2,906 +0.02(+0.13%)
Dec 26, 2019 14.75 14.87 14.57 14.81 2,473 +0.05(+0.32%)
Dec 24, 2019 14.81 14.81 14.68 14.76 1,453 +0.10(+0.69%)
Dec 23, 2019 14.66 14.66 14.66 14.66 395 +0.01(+0.07%)
Dec 20, 2019 14.52 14.71 14.50 14.65 22,941 +0.16(+1.13%)
Dec 19, 2019 14.31 14.49 14.31 14.49 22,720 +0.26(+1.83%)
Dec 18, 2019 14.40 14.42 14.23 14.23 14,393 -0.13(-0.87%)
Dec 17, 2019 14.34 14.41 14.34 14.35 12,844 +0.09(+0.61%)
Dec 16, 2019 14.28 14.35 14.17 14.27 45,401 +0.01(+0.07%)
Dec 13, 2019 14.21 14.31 14.21 14.26 23,771 +0.04(+0.29%)
Dec 12, 2019 14.07 14.22 14.06 14.22 424 +0.01(+0.10%)
Dec 11, 2019 14.21 14.21 14.16 14.20 8,248 +0.09(+0.61%)
Dec 10, 2019 14.08 14.17 14.08 14.12 8,069 +0.12(+0.83%)
Dec 09, 2019 14.00 14.03 13.98 14.00 5,947 -0.13(-0.89%)
Dec 06, 2019 14.11 14.12 14.07 14.12 2,916 -0.03(-0.20%)
Dec 05, 2019 14.00 14.20 14.00 14.15 1,032 -0.05(-0.34%)
Dec 04, 2019 14.21 14.21 14.17 14.20 2,202 +0.02(+0.13%)
Dec 03, 2019 14.16 14.18 14.03 14.18 5,332 +0.06(+0.41%)
Dec 02, 2019 14.16 14.16 14.12 14.12 2,478 -0.01(-0.06%)
Nov 29, 2019 14.13 14.13 14.13 14.13 104 +0.00(+0.02%)
Nov 27, 2019 14.19 14.19 14.07 14.13 4,061 -0.06(-0.44%)
Nov 26, 2019 14.19 14.19 14.17 14.19 3,730 +0.06(+0.45%)
Nov 25, 2019 14.12 14.13 14.04 14.13 2,611 -0.04(-0.32%)
Nov 22, 2019 14.08 14.17 14.08 14.17 1,458 +0.06(+0.46%)
Nov 21, 2019 14.11 14.11 14.11 14.11 106 -0.02(-0.15%)
Nov 20, 2019 14.13 14.13 14.13 14.13 204 +0.07(+0.51%)
Nov 19, 2019 14.16 14.16 14.06 14.06 2,730 -0.08(-0.54%)
Nov 18, 2019 14.18 14.18 14.05 14.13 8,388 -0.04(-0.31%)
Nov 15, 2019 14.10 14.20 14.10 14.18 2,603 +0.02(+0.17%)
Nov 14, 2019 14.12 14.15 14.12 14.15 1,273 +0.07(+0.53%)
Nov 13, 2019 14.08 14.08 14.08 14.08 13 +0.00(+0.00%)
Nov 12, 2019 14.07 14.13 14.05 14.08 15,114 +0.04(+0.26%)
Nov 11, 2019 14.07 14.08 14.04 14.04 5,552 -0.07(-0.53%)
Nov 08, 2019 14.20 14.20 14.07 14.12 2,403 +0.05(+0.34%)
Nov 07, 2019 14.15 14.15 14.07 14.07 4,745 +0.02(+0.14%)
Nov 06, 2019 14.18 14.18 14.05 14.05 6,372 -0.08(-0.54%)
Nov 05, 2019 14.13 14.13 14.13 14.13 266 -0.03(-0.20%)
Nov 04, 2019 14.16 14.16 14.16 14.16 196 +0.00(+0.00%)
Nov 01, 2019 14.16 14.16 14.16 14.16 1,567 -0.03(-0.20%)
Oct 31, 2019 14.18 14.18 14.18 14.18 85 +0.00(+0.00%)
Oct 30, 2019 14.18 14.18 14.18 14.18 169 +0.00(+0.00%)
Oct 29, 2019 14.18 14.18 14.18 14.18 16 +0.00(+0.00%)
Oct 28, 2019 14.07 14.18 14.07 14.18 1,305 +0.04(+0.27%)
Oct 25, 2019 14.23 14.23 14.14 14.15 1,985 -0.05(-0.33%)
Oct 24, 2019 14.16 14.19 14.16 14.19 2,304 +0.08(+0.56%)
Oct 23, 2019 14.11 14.11 14.11 14.11 104 +0.00(+0.00%)
Oct 22, 2019 14.11 14.11 14.11 14.11 88 +0.00(+0.00%)
Oct 21, 2019 14.11 14.11 14.11 14.11 2,929 -0.09(-0.63%)
Oct 18, 2019 14.20 14.20 14.20 14.20 104 +0.08(+0.54%)
Oct 17, 2019 14.15 14.22 14.13 14.13 10,560 -0.16(-1.14%)
Oct 16, 2019 14.12 14.29 14.12 14.29 3,922 -0.01(-0.07%)
Oct 15, 2019 14.30 14.30 14.30 14.30 166 +0.00(+0.00%)
Oct 14, 2019 14.30 14.30 14.30 14.30 348 +0.05(+0.34%)
Oct 11, 2019 14.25 14.25 14.25 14.25 104 +0.04(+0.26%)
Oct 10, 2019 14.20 14.21 14.20 14.21 2,253 +0.02(+0.13%)
Oct 09, 2019 14.17 14.22 14.17 14.20 2,538 +0.02(+0.13%)
Oct 08, 2019 14.14 14.24 14.14 14.18 2,031 -0.07(-0.47%)
Oct 07, 2019 14.12 14.24 14.12 14.24 12,659 +0.05(+0.34%)
Oct 04, 2019 14.20 14.20 14.20 14.20 838 +0.03(+0.20%)
Oct 03, 2019 14.07 14.17 14.07 14.17 7,977 +0.13(+0.95%)
Oct 02, 2019 14.17 14.17 14.03 14.03 7,724 -0.11(-0.81%)
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.