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 29, 2019 13.15 13.23 13.15 13.23 641 -0.06(-0.42%)
Mar 28, 2019 13.28 13.28 13.02 13.28 6,219 +0.03(+0.21%)
Mar 27, 2019 13.25 13.26 13.00 13.26 9,149 +0.10(+0.78%)
Mar 26, 2019 13.17 13.17 13.15 13.15 2,626 +0.01(+0.08%)
Mar 25, 2019 13.09 13.14 13.09 13.14 3,342 +0.10(+0.73%)
Mar 22, 2019 13.00 13.10 13.00 13.05 4,810 +0.09(+0.71%)
Mar 21, 2019 12.91 13.00 12.91 12.96 5,041 +0.05(+0.36%)
Mar 20, 2019 12.70 12.91 12.70 12.91 4,398 +0.21(+1.62%)
Mar 19, 2019 12.71 12.87 12.69 12.70 3,623 -0.21(-1.59%)
Mar 18, 2019 12.73 12.91 12.68 12.91 4,610 +0.00(+0.00%)
Mar 15, 2019 12.86 12.91 12.86 12.91 11,010 +0.05(+0.36%)
Mar 14, 2019 12.79 12.89 12.79 12.86 2,620 +0.10(+0.76%)
Mar 13, 2019 12.77 12.77 12.77 12.77 209 +0.01(+0.10%)
Mar 12, 2019 12.75 12.75 12.75 12.75 169 +0.07(+0.51%)
Mar 11, 2019 12.77 12.84 12.69 12.69 2,408 +0.01(+0.07%)
Mar 08, 2019 12.68 12.68 12.68 12.68 858 +0.04(+0.30%)
Mar 07, 2019 12.64 12.64 12.64 12.64 495 +0.00(+0.00%)
Mar 06, 2019 12.59 12.64 12.59 12.64 708 -0.08(-0.66%)
Mar 05, 2019 12.72 12.72 12.72 12.72 251 +0.00(+0.00%)
Mar 04, 2019 12.72 12.72 12.72 12.72 332 +0.02(+0.15%)
Mar 01, 2019 12.72 12.72 12.70 12.71 1,501 +0.01(+0.07%)
Feb 28, 2019 12.66 12.70 12.66 12.70 4,583 +0.04(+0.32%)
Feb 27, 2019 12.68 12.68 12.59 12.66 2,640 +0.05(+0.42%)
Feb 26, 2019 12.66 12.67 12.60 12.60 774 -0.02(-0.16%)
Feb 25, 2019 12.67 12.67 12.62 12.62 944 -0.01(-0.07%)
Feb 22, 2019 12.67 12.67 12.62 12.63 1,287 +0.04(+0.30%)
Feb 21, 2019 12.59 12.59 12.59 12.59 83 +0.00(+0.00%)
Feb 20, 2019 12.58 12.67 12.58 12.59 2,579 +0.01(+0.10%)
Feb 19, 2019 12.57 12.58 12.57 12.58 1,074 +0.04(+0.31%)
Feb 15, 2019 12.59 12.59 12.53 12.54 5,256 -0.08(-0.63%)
Feb 14, 2019 12.62 12.67 12.62 12.62 1,825 +0.04(+0.29%)
Feb 13, 2019 12.58 12.59 12.58 12.59 8,664 +0.01(+0.05%)
Feb 12, 2019 12.54 12.58 12.54 12.58 415 +0.04(+0.30%)
Feb 11, 2019 12.54 12.56 12.37 12.54 10,164 +0.18(+1.43%)
Feb 08, 2019 12.35 12.41 12.35 12.37 2,475 +0.03(+0.23%)
Feb 07, 2019 12.58 12.58 12.34 12.34 4,804 -0.14(-1.12%)
Feb 06, 2019 12.42 12.58 12.42 12.48 675 +0.06(+0.52%)
Feb 05, 2019 12.57 12.57 12.40 12.41 4,833 +0.06(+0.45%)
Feb 04, 2019 12.36 12.36 12.36 12.36 137 +0.00(+0.00%)
Feb 01, 2019 12.37 12.46 12.36 12.36 2,152 +0.00(+0.00%)
Jan 31, 2019 12.36 12.58 12.36 12.36 7,024 +0.03(+0.23%)
Jan 30, 2019 12.41 12.41 12.33 12.33 1,323 +0.08(+0.68%)
Jan 29, 2019 12.26 12.40 12.23 12.25 7,720 +0.03(+0.24%)
Jan 28, 2019 12.36 12.36 12.22 12.22 1,679 -0.14(-1.13%)
Jan 25, 2019 12.52 12.52 12.33 12.36 2,260 -0.21(-1.70%)
Jan 24, 2019 12.36 12.57 12.35 12.57 12,624 +0.24(+1.96%)
Jan 23, 2019 12.34 12.34 12.33 12.33 1,151 +0.00(+0.00%)
Jan 22, 2019 12.35 12.36 12.33 12.33 5,287 +0.01(+0.08%)
Jan 18, 2019 12.31 12.34 12.31 12.32 35,413 +0.01(+0.08%)
Jan 17, 2019 12.30 12.32 12.30 12.31 8,242 +0.01(+0.07%)
Jan 16, 2019 12.37 12.37 12.26 12.30 2,728 +0.05(+0.38%)
Jan 15, 2019 12.25 12.25 12.24 12.25 550 +0.02(+0.15%)
Jan 14, 2019 12.31 12.31 12.24 12.24 2,200 +0.03(+0.27%)
Jan 11, 2019 12.20 12.20 12.20 12.20 216 +0.03(+0.23%)
Jan 10, 2019 12.14 12.21 12.13 12.17 22,868 +0.03(+0.23%)
Jan 09, 2019 12.13 12.25 12.11 12.15 17,500 +0.03(+0.23%)
Jan 08, 2019 12.11 12.14 12.11 12.12 12,357 +0.03(+0.24%)
Jan 07, 2019 12.04 12.09 12.04 12.09 6,819 +0.11(+0.92%)
Jan 04, 2019 12.01 12.01 11.97 11.98 1,620 -0.03(-0.21%)
Jan 03, 2019 11.96 12.01 11.96 12.01 5,513 +0.11(+0.92%)
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.