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 (%)
Jun 30, 2005 8.522 8.606 8.495 8.506 19,452 -0.01(-0.13%)
Jun 29, 2005 8.522 8.534 8.467 8.517 18,011 +0.02(+0.26%)
Jun 28, 2005 8.522 8.522 8.445 8.495 11,527 -0.05(-0.58%)
Jun 27, 2005 8.456 8.545 8.450 8.545 5,763 +0.10(+1.18%)
Jun 24, 2005 8.411 8.465 8.411 8.445 4,502 +0.03(+0.40%)
Jun 23, 2005 8.439 8.439 8.411 8.411 720 +0.02(+0.20%)
Jun 22, 2005 8.395 8.478 8.395 8.395 8,645 +0.01(+0.07%)
Jun 21, 2005 8.328 8.389 8.328 8.389 4,502 +0.01(+0.07%)
Jun 20, 2005 8.267 8.384 8.234 8.384 4,142 +0.07(+0.87%)
Jun 17, 2005 8.245 8.311 8.245 8.311 9,906 +0.10(+1.22%)
Jun 16, 2005 8.217 8.267 8.190 8.212 11,887 +0.02(+0.27%)
Jun 15, 2005 8.273 8.273 8.178 8.189 6,664 -0.14(-1.67%)
Jun 14, 2005 8.217 8.384 8.206 8.328 26,836 +0.09(+1.15%)
Jun 13, 2005 8.228 8.323 8.228 8.234 10,986 -0.09(-1.13%)
Jun 10, 2005 8.328 8.334 8.317 8.328 9,545 +0.00(+0.00%)
Jun 09, 2005 8.228 8.345 8.228 8.328 19,992 +0.10(+1.21%)
Jun 08, 2005 8.228 8.234 8.217 8.228 7,204 +0.01(+0.14%)
Jun 07, 2005 8.200 8.217 8.200 8.217 11,527 +0.03(+0.34%)
Jun 06, 2005 8.167 8.195 8.167 8.189 6,664 +0.02(+0.27%)
Jun 03, 2005 8.178 8.178 8.162 8.167 17,651 -0.01(-0.07%)
Jun 02, 2005 8.173 8.173 8.173 8.173 3,962 +0.01(+0.14%)
Jun 01, 2005 8.167 8.173 8.162 8.162 14,048 +0.03(+0.34%)
May 31, 2005 8.134 8.156 8.134 8.134 15,669 +0.01(+0.07%)
May 27, 2005 8.051 8.128 8.051 8.128 12,968 +0.03(+0.34%)
May 26, 2005 8.112 8.112 8.034 8.101 11,347 -0.01(-0.14%)
May 25, 2005 8.117 8.173 8.106 8.112 17,470 -0.02(-0.27%)
May 24, 2005 8.128 8.156 8.122 8.134 10,626 +0.01(+0.07%)
May 23, 2005 8.084 8.134 8.084 8.128 8,825 +0.08(+0.97%)
May 20, 2005 8.051 8.058 8.051 8.051 8,465 -0.03(-0.34%)
May 19, 2005 8.045 8.078 8.045 8.078 18,731 +0.06(+0.69%)
May 18, 2005 8.034 8.039 8.023 8.023 2,881 +0.00(+0.00%)
May 17, 2005 8.023 8.023 8.015 8.023 1,080 -0.03(-0.34%)
May 16, 2005 8.051 8.051 8.051 8.051 540 +0.06(+0.69%)
May 13, 2005 7.995 7.995 7.995 7.995 540 -0.03(-0.35%)
May 12, 2005 7.973 8.023 7.973 8.023 5,763 -0.03(-0.41%)
May 11, 2005 8.051 8.067 8.051 8.056 1,080 +0.01(+0.07%)
May 10, 2005 8.023 8.051 7.973 8.051 19,091 +0.06(+0.76%)
May 09, 2005 8.001 8.039 7.962 7.989 15,669 -0.01(-0.07%)
May 06, 2005 8.001 8.001 7.896 7.995 4,863 -0.01(-0.14%)
May 05, 2005 7.995 8.006 7.995 8.006 1,621 +0.03(+0.35%)
May 04, 2005 8.006 8.006 7.954 7.978 5,763 -0.01(-0.14%)
May 03, 2005 7.967 7.995 7.967 7.989 10,446 +0.02(+0.28%)
May 02, 2005 7.967 7.967 7.934 7.967 10,266 +0.02(+0.28%)
Apr 29, 2005 7.945 7.945 7.945 7.945 720 +0.01(+0.14%)
Apr 28, 2005 7.962 7.967 7.906 7.934 13,508 -0.05(-0.63%)
Apr 27, 2005 7.967 7.995 7.962 7.984 7,564 +0.01(+0.07%)
Apr 26, 2005 8.023 8.023 7.939 7.978 18,551 -0.06(-0.69%)
Apr 25, 2005 8.073 8.073 8.034 8.034 3,061 -0.04(-0.48%)
Apr 22, 2005 7.995 8.073 7.995 8.073 11,527 +0.04(+0.48%)
Apr 21, 2005 8.023 8.034 8.023 8.034 6,123 +0.01(+0.14%)
Apr 20, 2005 7.995 8.028 7.995 8.023 5,223 +0.02(+0.28%)
Apr 19, 2005 7.984 8.078 7.984 8.001 13,148 +0.04(+0.56%)
Apr 18, 2005 7.956 7.956 7.956 7.956 0 +0.00(+0.00%)
Apr 15, 2005 7.945 7.967 7.945 7.956 3,602 +0.01(+0.14%)
Apr 14, 2005 7.901 7.945 7.895 7.945 8,465 +0.02(+0.21%)
Apr 13, 2005 7.895 7.928 7.895 7.928 900 -0.01(-0.14%)
Apr 12, 2005 7.939 7.939 7.939 7.939 1,801 +0.03(+0.42%)
Apr 11, 2005 7.906 7.906 7.906 7.906 360 +0.01(+0.07%)
Apr 08, 2005 7.912 7.912 7.901 7.901 2,341 -0.01(-0.14%)
Apr 07, 2005 7.951 7.962 7.912 7.912 3,782 +0.00(+0.00%)
Apr 06, 2005 7.912 7.912 7.912 7.912 0 +0.00(+0.00%)
Apr 05, 2005 7.862 7.923 7.862 7.912 3,782 +0.01(+0.07%)
Apr 04, 2005 7.851 7.934 7.851 7.906 4,682 +0.02(+0.28%)
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.