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 (%)
Aug 31, 2009 7.895 7.951 7.895 7.951 4,682 -0.08(-1.04%)
Aug 28, 2009 7.995 8.034 7.995 8.034 1,801 +0.06(+0.80%)
Aug 27, 2009 7.939 7.970 7.939 7.970 3,422 +0.02(+0.20%)
Aug 26, 2009 7.923 7.954 7.923 7.954 2,881 +0.04(+0.54%)
Aug 25, 2009 7.967 7.967 7.912 7.912 1,440 -0.02(-0.28%)
Aug 24, 2009 7.912 7.934 7.912 7.934 720 +0.04(+0.49%)
Aug 21, 2009 8.106 8.106 7.895 7.895 7,148 -0.16(-1.93%)
Aug 20, 2009 8.051 8.051 7.995 8.051 2,692 +0.14(+1.75%)
Aug 19, 2009 8.023 8.023 7.912 7.912 2,701 -0.06(-0.70%)
Aug 18, 2009 7.939 8.150 7.939 7.967 25,988 +0.02(+0.21%)
Aug 17, 2009 7.912 7.951 7.895 7.951 2,400 -0.04(-0.55%)
Aug 14, 2009 7.912 7.995 7.912 7.995 7,698 +0.05(+0.67%)
Aug 13, 2009 7.995 7.995 7.856 7.942 17,105 -0.05(-0.67%)
Aug 12, 2009 7.939 7.995 7.884 7.995 4,717 +0.06(+0.70%)
Aug 11, 2009 7.884 7.939 7.829 7.939 3,387 +0.00(+0.00%)
Aug 10, 2009 7.939 8.023 7.884 7.939 4,484 -0.06(-0.69%)
Aug 07, 2009 8.051 8.051 7.980 7.995 4,863 +0.08(+1.05%)
Aug 06, 2009 7.912 7.912 7.856 7.912 1,801 +0.11(+1.42%)
Aug 05, 2009 7.828 7.828 7.801 7.801 11,707 -0.14(-1.75%)
Aug 04, 2009 8.078 8.078 7.939 7.939 5,704 -0.11(-1.38%)
Aug 03, 2009 8.217 8.217 8.051 8.051 7,024 -0.11(-1.36%)
Jul 31, 2009 8.106 8.162 8.106 8.162 3,402 +0.17(+2.08%)
Jul 30, 2009 8.051 8.101 7.995 7.995 4,863 -0.05(-0.62%)
Jul 29, 2009 8.051 8.051 7.995 8.045 1,801 +0.05(+0.62%)
Jul 28, 2009 8.051 8.051 7.912 7.995 9,218 -0.06(-0.69%)
Jul 27, 2009 8.051 8.051 8.050 8.051 1,224 +0.17(+2.11%)
Jul 24, 2009 7.939 7.995 7.884 7.884 4,160 -0.06(-0.70%)
Jul 23, 2009 8.023 8.023 7.939 7.939 11,197 +0.28(+3.62%)
Jul 22, 2009 7.745 7.745 7.662 7.662 1,801 -0.14(-1.75%)
Jul 21, 2009 7.717 7.823 7.695 7.798 3,962 +0.08(+1.05%)
Jul 20, 2009 7.717 7.717 7.717 7.717 360 +0.03(+0.36%)
Jul 17, 2009 7.679 7.690 7.679 7.690 1,260 -0.02(-0.22%)
Jul 16, 2009 7.690 7.706 7.579 7.706 4,214 -0.04(-0.50%)
Jul 15, 2009 7.690 7.745 7.690 7.745 360 +0.06(+0.72%)
Jul 14, 2009 7.840 7.840 7.690 7.690 4,574 +0.11(+1.39%)
Jul 13, 2009 7.529 7.584 7.529 7.584 3,422 -0.02(-0.22%)
Jul 10, 2009 7.495 7.601 7.495 7.601 1,981 +0.16(+2.16%)
Jul 09, 2009 7.551 7.551 7.329 7.440 8,616 +0.06(+0.75%)
Jul 08, 2009 7.273 7.462 7.245 7.384 48,064 +0.11(+1.53%)
Jul 07, 2009 7.051 7.273 7.051 7.273 47,783 +0.00(+0.00%)
Jul 06, 2009 7.273 7.273 7.263 7.273 17,922 +0.00(+0.00%)
Jul 02, 2009 7.268 7.273 7.214 7.273 16,912 +0.06(+0.77%)
Jul 01, 2009 7.273 7.273 7.218 7.218 3,422 -0.06(-0.76%)
Jun 30, 2009 7.245 7.273 7.245 7.273 540 +0.08(+1.16%)
Jun 29, 2009 7.268 7.268 7.190 7.190 4,818 -0.06(-0.84%)
Jun 26, 2009 7.251 7.273 7.223 7.251 5,008 +0.01(+0.08%)
Jun 25, 2009 7.234 7.268 7.234 7.245 16,188 +0.05(+0.69%)
Jun 24, 2009 7.201 7.201 7.168 7.196 11,300 -0.00(-0.07%)
Jun 23, 2009 7.051 7.201 7.051 7.201 9,005 +0.17(+2.37%)
Jun 22, 2009 7.140 7.140 6.951 7.034 10,086 -0.16(-2.24%)
Jun 19, 2009 7.168 7.196 7.109 7.196 2,566 +0.06(+0.86%)
Jun 18, 2009 7.162 7.162 7.112 7.134 8,598 -0.07(-0.93%)
Jun 17, 2009 7.201 7.201 7.146 7.201 3,422 +0.08(+1.14%)
Jun 16, 2009 7.051 7.146 7.051 7.120 4,166 +0.08(+1.13%)
Jun 15, 2009 7.001 7.040 6.885 7.040 22,802 +0.03(+0.48%)
Jun 12, 2009 6.985 7.034 6.979 7.007 15,129 +0.02(+0.32%)
Jun 11, 2009 7.201 7.218 6.973 6.985 49,739 -0.24(-3.31%)
Jun 10, 2009 7.190 7.227 7.190 7.223 8,357 +0.03(+0.46%)
Jun 09, 2009 7.162 7.190 7.140 7.190 9,906 +0.05(+0.68%)
Jun 08, 2009 7.223 7.223 7.132 7.141 12,782 -0.08(-1.06%)
Jun 05, 2009 7.245 7.273 7.162 7.218 8,465 -0.06(-0.76%)
Jun 04, 2009 7.273 7.273 7.196 7.273 6,213 +0.01(+0.15%)
Jun 03, 2009 7.262 7.262 7.262 7.262 2,881 +0.00(+0.00%)
Jun 02, 2009 7.190 7.262 7.173 7.262 14,745 +0.04(+0.62%)
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.