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 (%)
Jul 31, 2008 8.134 8.134 8.078 8.084 10,388 -0.05(-0.61%)
Jul 30, 2008 8.217 8.217 8.134 8.134 9,005 -0.04(-0.54%)
Jul 29, 2008 8.178 8.245 8.178 8.178 2,341 -0.03(-0.41%)
Jul 28, 2008 8.212 8.212 8.212 8.212 3,242 +0.00(+0.00%)
Jul 25, 2008 8.212 8.212 8.212 8.212 0 +0.00(+0.00%)
Jul 24, 2008 8.273 8.276 8.189 8.212 6,493 -0.09(-1.07%)
Jul 23, 2008 8.300 8.300 8.300 8.300 180 +0.00(+0.00%)
Jul 22, 2008 8.300 8.300 8.300 8.300 720 +0.03(+0.34%)
Jul 21, 2008 8.328 8.328 8.273 8.273 3,782 -0.08(-1.00%)
Jul 18, 2008 8.384 8.384 8.356 8.356 1,534 -0.05(-0.59%)
Jul 17, 2008 8.367 8.472 8.367 8.406 10,167 +0.01(+0.07%)
Jul 16, 2008 8.300 8.400 8.300 8.400 11,073 +0.14(+1.75%)
Jul 15, 2008 8.212 8.256 8.212 8.256 6,747 +0.04(+0.54%)
Jul 14, 2008 8.212 8.212 8.212 8.212 0 +0.00(+0.00%)
Jul 11, 2008 8.195 8.212 8.195 8.212 14,481 -0.02(-0.27%)
Jul 10, 2008 8.234 8.234 8.234 8.234 0 +0.00(+0.00%)
Jul 09, 2008 8.278 8.278 8.234 8.234 9,470 +0.00(+0.00%)
Jul 08, 2008 8.250 8.278 8.234 8.234 14,875 -0.01(-0.13%)
Jul 07, 2008 8.384 8.384 8.245 8.245 11,347 -0.14(-1.66%)
Jul 04, 2008 8.384 8.384 8.384 8.384 0 +0.00(+0.00%)
Jul 03, 2008 8.384 8.384 8.384 8.384 0 +0.00(+0.00%)
Jul 02, 2008 8.367 8.384 8.306 8.384 7,924 +0.03(+0.33%)
Jul 01, 2008 8.411 8.411 8.328 8.356 13,913 -0.05(-0.59%)
Jun 30, 2008 8.417 8.417 8.406 8.406 6,091 -0.01(-0.07%)
Jun 27, 2008 8.411 8.417 8.406 8.411 11,707 +0.02(+0.26%)
Jun 26, 2008 8.478 8.478 8.389 8.389 5,583 -0.09(-1.11%)
Jun 25, 2008 8.628 8.628 8.484 8.484 5,943 -0.13(-1.55%)
Jun 24, 2008 8.667 8.667 8.617 8.617 5,695 -0.09(-1.08%)
Jun 23, 2008 8.717 8.717 8.667 8.711 2,233 -0.02(-0.19%)
Jun 20, 2008 8.717 8.728 8.717 8.728 2,701 +0.01(+0.13%)
Jun 19, 2008 8.695 8.717 8.695 8.717 1,260 +0.02(+0.26%)
Jun 18, 2008 8.717 8.717 8.678 8.695 720 -0.02(-0.25%)
Jun 17, 2008 8.728 8.728 8.717 8.717 2,161 -0.02(-0.19%)
Jun 16, 2008 8.767 8.778 8.733 8.733 7,024 -0.04(-0.44%)
Jun 13, 2008 8.778 8.778 8.767 8.772 3,061 +0.00(+0.00%)
Jun 12, 2008 8.783 8.783 8.772 8.772 5,403 -0.11(-1.25%)
Jun 11, 2008 8.883 8.883 8.883 8.883 540 +0.00(+0.00%)
Jun 10, 2008 8.967 8.994 8.883 8.883 11,347 -0.11(-1.23%)
Jun 09, 2008 8.994 8.994 8.994 8.994 0 +0.00(+0.00%)
Jun 06, 2008 9.039 9.050 8.994 8.994 1,080 +0.00(+0.00%)
Jun 05, 2008 9.050 9.050 8.994 8.994 1,621 -0.07(-0.80%)
Jun 04, 2008 9.067 9.067 9.067 9.067 540 -0.01(-0.06%)
Jun 03, 2008 9.283 9.283 9.072 9.072 16,361 -0.28(-3.03%)
Jun 02, 2008 9.316 9.361 9.272 9.355 6,303 +0.09(+0.96%)
May 30, 2008 9.150 9.305 9.150 9.266 8,465 +0.16(+1.77%)
May 29, 2008 9.244 9.244 9.105 9.105 3,061 -0.11(-1.20%)
May 28, 2008 9.100 9.216 9.100 9.216 8,105 +0.17(+1.84%)
May 27, 2008 9.128 9.239 9.050 9.050 12,787 -0.03(-0.37%)
May 26, 2008 9.083 9.083 9.083 9.083 0 +0.00(+0.00%)
May 23, 2008 9.083 9.083 9.083 9.083 180 -0.05(-0.55%)
May 22, 2008 9.033 9.133 9.001 9.133 2,701 +0.15(+1.67%)
May 21, 2008 8.978 9.222 8.978 8.983 2,197 -0.02(-0.25%)
May 20, 2008 8.978 9.005 8.978 9.005 1,080 +0.03(+0.31%)
May 19, 2008 8.978 9.044 8.978 8.978 10,086 -0.00(-0.01%)
May 16, 2008 8.983 8.989 8.944 8.979 8,740 +0.03(+0.38%)
May 15, 2008 8.944 8.944 8.944 8.944 900 -0.04(-0.43%)
May 14, 2008 9.022 9.061 8.983 8.983 7,024 -0.04(-0.43%)
May 13, 2008 9.022 9.022 9.022 9.022 900 +0.01(+0.06%)
May 12, 2008 8.911 9.017 8.911 9.017 4,682 +0.10(+1.12%)
May 09, 2008 9.083 9.083 8.917 8.917 2,881 -0.08(-0.93%)
May 08, 2008 9.039 9.083 8.989 9.000 7,350 +0.07(+0.75%)
May 07, 2008 9.061 9.111 8.933 8.933 9,088 -0.08(-0.86%)
May 06, 2008 9.061 9.122 9.005 9.011 18,504 -0.09(-1.04%)
May 05, 2008 8.994 9.105 8.939 9.105 10,086 +0.13(+1.49%)
May 02, 2008 9.005 9.022 8.933 8.972 4,863 -0.06(-0.68%)
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.