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 29, 2014 10.33 10.39 10.39 10.39 10,707 +0.04(+0.43%)
Aug 28, 2014 10.33 10.37 10.33 10.34 10,205 -0.02(-0.22%)
Aug 27, 2014 10.33 10.39 10.30 10.36 22,214 +0.03(+0.29%)
Aug 26, 2014 10.28 10.33 10.28 10.33 6,840 +0.01(+0.07%)
Aug 25, 2014 10.29 10.31 10.26 10.33 4,371 +0.07(+0.66%)
Aug 22, 2014 10.33 10.33 10.25 10.26 3,135 -0.03(-0.29%)
Aug 21, 2014 10.29 10.32 10.28 10.29 5,547 -0.02(-0.22%)
Aug 20, 2014 10.29 10.31 10.29 10.31 1,640 +0.07(+0.66%)
Aug 19, 2014 10.24 10.24 10.24 10.24 642 -0.01(-0.15%)
Aug 18, 2014 10.24 10.26 10.24 10.26 7,122 +0.01(+0.15%)
Aug 15, 2014 10.24 10.28 10.24 10.24 6,817 -0.01(-0.07%)
Aug 14, 2014 10.24 10.30 10.24 10.25 36,538 +0.00(+0.00%)
Aug 13, 2014 10.24 10.29 10.23 10.25 7,896 -0.01(-0.10%)
Aug 12, 2014 10.17 10.27 10.17 10.26 64,593 +0.04(+0.44%)
Aug 11, 2014 10.25 10.28 10.22 10.22 5,039 +0.04(+0.37%)
Aug 08, 2014 10.17 10.25 10.17 10.18 2,264 +0.01(+0.07%)
Aug 07, 2014 10.24 10.24 10.13 10.17 2,743 +0.02(+0.22%)
Aug 06, 2014 10.19 10.19 10.08 10.15 4,881 +0.02(+0.22%)
Aug 05, 2014 10.05 10.13 10.02 10.13 8,928 +0.04(+0.41%)
Aug 04, 2014 10.10 10.14 10.09 10.09 2,685 -0.06(-0.62%)
Aug 01, 2014 10.12 10.17 10.12 10.15 9,496 -0.02(-0.22%)
Jul 31, 2014 10.16 10.19 10.14 10.17 3,787 -0.04(-0.36%)
Jul 30, 2014 10.22 10.23 10.13 10.21 6,796 -0.08(-0.79%)
Jul 29, 2014 10.30 10.30 10.25 10.29 1,855 +0.01(+0.14%)
Jul 28, 2014 10.19 10.29 10.19 10.28 5,092 +0.04(+0.44%)
Jul 25, 2014 10.26 10.28 10.17 10.23 7,913 +0.03(+0.29%)
Jul 24, 2014 10.19 10.22 10.19 10.20 5,964 -0.04(-0.36%)
Jul 23, 2014 10.28 10.28 10.24 10.24 6,811 -0.03(-0.29%)
Jul 22, 2014 10.25 10.29 10.20 10.27 7,264 +0.03(+0.29%)
Jul 21, 2014 10.19 10.24 10.19 10.24 2,103 +0.10(+0.95%)
Jul 18, 2014 10.13 10.20 10.12 10.14 7,606 +0.00(+0.00%)
Jul 17, 2014 10.25 10.25 10.13 10.14 25,162 -0.06(-0.58%)
Jul 16, 2014 10.19 10.20 10.13 10.20 13,893 +0.07(+0.66%)
Jul 15, 2014 10.23 10.23 10.13 10.13 9,560 -0.03(-0.29%)
Jul 14, 2014 10.16 10.22 10.16 10.16 13,560 +0.00(+0.00%)
Jul 11, 2014 10.16 10.19 10.16 10.16 6,123 +0.03(+0.27%)
Jul 10, 2014 10.14 10.21 10.14 10.14 6,843 +0.01(+0.15%)
Jul 09, 2014 10.16 10.16 10.11 10.12 10,396 -0.03(-0.29%)
Jul 08, 2014 10.17 10.21 10.14 10.15 6,785 -0.02(-0.22%)
Jul 07, 2014 10.16 10.17 10.16 10.17 3,919 +0.07(+0.66%)
Jul 03, 2014 10.14 10.11 10.11 10.11 5,675 -0.03(-0.29%)
Jul 02, 2014 10.31 10.31 10.14 10.14 10,528 -0.11(-1.08%)
Jul 01, 2014 10.34 10.34 10.24 10.25 6,746 -0.10(-0.93%)
Jun 30, 2014 10.34 10.35 10.29 10.34 13,083 -0.01(-0.14%)
Jun 27, 2014 10.29 10.36 10.29 10.36 2,119 +0.07(+0.69%)
Jun 26, 2014 10.28 10.30 10.22 10.29 9,103 +0.01(+0.10%)
Jun 25, 2014 10.19 10.29 10.19 10.28 12,973 +0.10(+0.98%)
Jun 24, 2014 10.18 10.20 10.18 10.18 3,394 +0.03(+0.33%)
Jun 23, 2014 10.12 10.16 10.10 10.14 19,963 +0.01(+0.15%)
Jun 20, 2014 10.16 10.16 10.12 10.13 4,416 -0.03(-0.29%)
Jun 19, 2014 10.17 10.21 10.15 10.16 11,935 -0.01(-0.07%)
Jun 18, 2014 10.21 10.21 10.17 10.17 12,518 -0.03(-0.29%)
Jun 17, 2014 10.23 10.23 10.17 10.20 3,832 -0.05(-0.51%)
Jun 16, 2014 10.21 10.25 10.17 10.25 6,438 +0.02(+0.22%)
Jun 13, 2014 10.28 10.31 10.23 10.23 19,921 -0.07(-0.66%)
Jun 12, 2014 10.36 10.36 10.29 10.29 10,023 +0.01(+0.13%)
Jun 11, 2014 10.32 10.32 10.25 10.28 7,014 -0.01(-0.07%)
Jun 10, 2014 10.29 10.31 10.28 10.29 16,765 +0.01(+0.07%)
Jun 06, 2014 10.31 10.34 10.28 10.28 2,403 -0.01(-0.07%)
Jun 05, 2014 10.24 10.29 10.19 10.29 2,661 +0.03(+0.29%)
Jun 04, 2014 10.38 10.38 10.24 10.26 8,232 -0.13(-1.21%)
Jun 03, 2014 10.38 10.38 10.38 10.38 707 +0.04(+0.36%)
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.