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 31, 2014 9.934 10.02 9.923 9.993 12,212 +0.06(+0.59%)
Mar 28, 2014 9.942 9.942 9.840 9.935 8,003 +0.01(+0.07%)
Mar 27, 2014 9.854 9.935 9.818 9.927 2,129 +0.04(+0.37%)
Mar 26, 2014 9.927 9.927 9.854 9.891 3,095 -0.01(-0.07%)
Mar 25, 2014 9.811 9.920 9.811 9.898 3,379 +0.05(+0.52%)
Mar 24, 2014 9.847 9.847 9.784 9.847 2,156 +0.05(+0.52%)
Mar 21, 2014 9.738 9.796 9.738 9.796 5,461 +0.09(+0.90%)
Mar 20, 2014 9.789 9.789 9.708 9.708 2,378 -0.07(-0.75%)
Mar 19, 2014 9.869 9.869 9.745 9.781 22,230 -0.02(-0.22%)
Mar 18, 2014 9.847 9.862 9.781 9.803 4,071 -0.04(-0.44%)
Mar 17, 2014 9.752 9.862 9.752 9.847 28,144 +0.10(+1.05%)
Mar 14, 2014 9.665 9.760 9.665 9.745 30,853 +0.05(+0.53%)
Mar 13, 2014 9.716 9.716 9.650 9.694 3,938 +0.02(+0.23%)
Mar 12, 2014 9.621 9.672 9.621 9.672 7,307 +0.08(+0.89%)
Mar 11, 2014 9.594 9.623 9.565 9.587 29,361 -0.04(-0.45%)
Mar 10, 2014 9.645 9.645 9.449 9.631 15,112 +0.08(+0.84%)
Mar 07, 2014 9.667 9.667 9.522 9.551 25,921 -0.11(-1.13%)
Mar 06, 2014 9.652 9.660 9.602 9.660 16,372 +0.01(+0.08%)
Mar 05, 2014 9.616 9.652 9.565 9.652 17,168 +0.09(+0.99%)
Mar 04, 2014 9.616 9.616 9.558 9.558 3,989 -0.04(-0.45%)
Mar 03, 2014 9.529 9.645 9.522 9.602 15,748 +0.01(+0.08%)
Feb 28, 2014 9.543 9.609 9.543 9.594 10,962 -0.01(-0.08%)
Feb 27, 2014 9.493 9.609 9.493 9.602 7,628 +0.05(+0.53%)
Feb 26, 2014 9.500 9.587 9.500 9.551 8,190 +0.00(+0.00%)
Feb 25, 2014 9.507 9.551 9.507 9.551 4,137 +0.02(+0.23%)
Feb 24, 2014 9.529 9.539 9.522 9.529 2,765 +0.02(+0.23%)
Feb 21, 2014 9.478 9.522 9.478 9.507 1,350 +0.02(+0.23%)
Feb 20, 2014 9.514 9.543 9.456 9.485 27,796 -0.07(-0.76%)
Feb 19, 2014 9.514 9.565 9.514 9.558 7,360 +0.02(+0.21%)
Feb 18, 2014 9.551 9.559 9.507 9.538 1,690 +0.03(+0.29%)
Feb 14, 2014 9.507 9.510 9.510 9.510 5,236 +0.04(+0.41%)
Feb 13, 2014 9.529 9.604 9.471 9.471 4,990 -0.10(-1.06%)
Feb 12, 2014 9.594 9.623 9.551 9.572 12,406 -0.02(-0.25%)
Feb 11, 2014 9.460 9.597 9.460 9.597 14,947 +0.07(+0.76%)
Feb 10, 2014 9.488 9.525 9.467 9.525 4,353 +0.09(+0.92%)
Feb 07, 2014 9.373 9.460 9.373 9.438 5,355 +0.04(+0.46%)
Feb 06, 2014 9.351 9.452 9.351 9.395 4,725 +0.03(+0.31%)
Feb 05, 2014 9.387 9.474 9.330 9.366 6,788 -0.06(-0.69%)
Feb 04, 2014 9.488 9.517 9.366 9.431 14,484 -0.03(-0.31%)
Feb 03, 2014 9.532 9.546 9.460 9.460 9,781 -0.04(-0.46%)
Jan 31, 2014 9.467 9.561 9.431 9.503 16,289 +0.01(+0.15%)
Jan 30, 2014 9.423 9.488 9.423 9.488 4,146 +0.03(+0.31%)
Jan 29, 2014 9.481 9.481 9.387 9.460 19,321 +0.03(+0.28%)
Jan 28, 2014 9.445 9.445 9.431 9.434 1,505 +0.02(+0.18%)
Jan 27, 2014 9.395 9.496 9.366 9.416 9,310 -0.02(-0.23%)
Jan 24, 2014 9.445 9.532 9.424 9.438 16,278 -0.06(-0.61%)
Jan 23, 2014 9.445 9.539 9.387 9.496 18,547 +0.10(+1.08%)
Jan 22, 2014 9.402 9.452 9.395 9.395 7,699 -0.07(-0.76%)
Jan 21, 2014 9.474 9.474 9.409 9.467 10,332 +0.01(+0.08%)
Jan 17, 2014 9.438 9.460 9.460 9.460 20,772 +0.07(+0.77%)
Jan 16, 2014 9.402 9.423 9.337 9.387 23,256 +0.05(+0.54%)
Jan 15, 2014 9.351 9.366 9.337 9.337 4,737 -0.01(-0.15%)
Jan 14, 2014 9.315 9.366 9.315 9.351 5,231 +0.01(+0.08%)
Jan 13, 2014 9.373 9.409 9.330 9.344 12,608 +0.03(+0.36%)
Jan 10, 2014 9.210 9.318 9.210 9.310 47,426 +0.11(+1.17%)
Jan 09, 2014 9.239 9.267 9.167 9.203 19,774 +0.02(+0.16%)
Jan 08, 2014 9.117 9.196 9.117 9.188 11,571 +0.02(+0.23%)
Jan 07, 2014 9.059 9.167 9.059 9.167 22,491 +0.08(+0.87%)
Jan 06, 2014 9.124 9.160 9.073 9.088 15,673 +0.04(+0.40%)
Jan 03, 2014 9.045 9.052 8.980 9.052 7,479 +0.06(+0.72%)
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.