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 (%)
Mar 28, 2013 11.29 11.34 11.29 11.34 1,355 +0.04(+0.36%)
Mar 27, 2013 11.35 11.35 11.15 11.30 2,689 +0.01(+0.06%)
Mar 26, 2013 11.39 11.39 11.25 11.29 9,813 +0.01(+0.06%)
Mar 25, 2013 11.43 11.43 11.29 11.29 1,232 -0.10(-0.84%)
Mar 22, 2013 11.45 11.45 11.38 11.38 1,646 -0.06(-0.54%)
Mar 21, 2013 11.44 11.47 11.32 11.45 4,846 +0.08(+0.67%)
Mar 20, 2013 11.31 11.37 11.31 11.37 2,244 +0.16(+1.41%)
Mar 19, 2013 11.07 11.21 11.07 11.21 2,619 +0.15(+1.37%)
Mar 18, 2013 10.97 11.10 10.87 11.06 12,766 +0.14(+1.32%)
Mar 15, 2013 10.93 11.02 10.80 10.92 23,511 -0.15(-1.37%)
Mar 14, 2013 11.35 11.35 11.07 11.07 3,539 -0.21(-1.83%)
Mar 13, 2013 11.47 11.47 11.27 11.27 4,419 -0.12(-1.05%)
Mar 12, 2013 11.48 11.48 11.37 11.39 7,775 -0.05(-0.42%)
Mar 11, 2013 11.77 11.77 11.44 11.44 33,252 -0.30(-2.57%)
Mar 08, 2013 11.76 11.80 11.74 11.74 5,270 +0.00(+0.00%)
Mar 07, 2013 11.81 11.81 11.66 11.74 7,937 -0.07(-0.58%)
Mar 06, 2013 11.76 11.81 11.72 11.81 9,434 +0.15(+1.29%)
Mar 05, 2013 11.71 11.74 11.65 11.66 4,959 -0.10(-0.82%)
Mar 04, 2013 11.63 11.76 11.63 11.76 4,210 +0.07(+0.59%)
Mar 01, 2013 11.69 11.75 11.64 11.69 8,746 +0.05(+0.47%)
Feb 28, 2013 11.78 11.78 11.63 11.63 4,276 -0.14(-1.16%)
Feb 27, 2013 11.72 11.78 11.67 11.77 5,357 +0.01(+0.12%)
Feb 26, 2013 11.74 11.78 11.67 11.76 13,475 +0.10(+0.88%)
Feb 25, 2013 11.68 11.72 11.65 11.65 3,712 -0.03(-0.23%)
Feb 22, 2013 11.72 11.72 11.61 11.68 3,547 +0.02(+0.18%)
Feb 21, 2013 11.66 11.67 11.61 11.66 6,668 +0.01(+0.12%)
Feb 20, 2013 11.61 11.65 11.60 11.65 3,449 +0.11(+0.92%)
Feb 19, 2013 11.65 11.65 11.47 11.54 18,781 -0.05(-0.45%)
Feb 15, 2013 11.61 11.65 11.59 11.59 6,776 -0.10(-0.82%)
Feb 14, 2013 11.77 11.77 11.65 11.69 4,042 -0.10(-0.81%)
Feb 13, 2013 11.80 11.80 11.76 11.78 3,772 +0.02(+0.18%)
Feb 12, 2013 11.76 11.76 11.76 11.76 1,890 +0.03(+0.23%)
Feb 11, 2013 11.75 11.75 11.74 11.74 1,180 +0.01(+0.06%)
Feb 08, 2013 11.76 11.76 11.65 11.73 5,792 -0.03(-0.29%)
Feb 07, 2013 11.76 11.76 11.67 11.76 5,915 +0.02(+0.17%)
Feb 06, 2013 11.76 11.76 11.74 11.74 752 +0.07(+0.58%)
Feb 04, 2013 11.67 11.70 11.67 11.67 2,180 +0.04(+0.35%)
Feb 01, 2013 11.62 11.66 11.62 11.63 1,869 +0.05(+0.47%)
Jan 31, 2013 11.59 11.59 11.56 11.58 1,698 +0.01(+0.06%)
Jan 30, 2013 11.57 11.61 11.49 11.57 7,364 +0.07(+0.58%)
Jan 29, 2013 11.46 11.59 11.46 11.50 7,630 -0.03(-0.28%)
Jan 28, 2013 11.69 11.69 11.54 11.54 3,955 -0.12(-1.05%)
Jan 25, 2013 11.76 11.76 11.66 11.66 5,104 -0.10(-0.87%)
Jan 24, 2013 11.76 11.78 11.74 11.76 5,355 +0.01(+0.06%)
Jan 23, 2013 11.65 11.76 11.65 11.76 9,093 +0.15(+1.29%)
Jan 22, 2013 11.57 11.63 11.57 11.61 10,482 -0.07(-0.64%)
Jan 18, 2013 11.68 11.68 11.68 11.68 457 +0.07(+0.65%)
Jan 17, 2013 11.68 11.69 11.61 11.61 9,374 -0.05(-0.41%)
Jan 16, 2013 11.68 11.69 11.54 11.65 11,842 +0.03(+0.29%)
Jan 15, 2013 11.72 11.73 11.62 11.62 4,527 -0.08(-0.70%)
Jan 14, 2013 11.65 11.71 11.57 11.70 8,450 +0.14(+1.24%)
Jan 11, 2013 11.65 11.65 11.56 11.56 6,938 -0.03(-0.29%)
Jan 10, 2013 11.61 11.61 11.54 11.59 9,809 +0.03(+0.29%)
Jan 09, 2013 11.51 11.59 11.51 11.56 3,799 -0.02(-0.18%)
Jan 08, 2013 11.44 11.60 11.44 11.58 17,470 +0.15(+1.31%)
Jan 07, 2013 11.46 11.46 11.37 11.43 13,976 +0.03(+0.30%)
Jan 04, 2013 11.44 11.46 11.39 11.39 16,315 +0.01(+0.12%)
Jan 03, 2013 11.50 11.53 11.38 11.38 17,777 -0.10(-0.89%)
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.