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 (%)
May 31, 2007 9.633 9.799 9.588 9.799 18,731 +0.17(+1.79%)
May 30, 2007 9.494 9.627 9.489 9.627 9,726 +0.11(+1.11%)
May 29, 2007 9.577 9.577 9.444 9.522 12,067 -0.04(-0.41%)
May 25, 2007 9.644 9.711 9.555 9.561 8,285 -0.13(-1.37%)
May 24, 2007 9.827 9.827 9.694 9.694 5,763 -0.16(-1.63%)
May 23, 2007 10.01 10.01 9.855 9.855 11,707 -0.19(-1.93%)
May 22, 2007 10.01 10.05 10.01 10.05 3,061 +0.00(+0.00%)
May 21, 2007 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 18, 2007 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 17, 2007 10.01 10.05 10.01 10.05 5,943 -0.04(-0.44%)
May 16, 2007 10.02 10.09 10.01 10.09 5,943 +0.08(+0.78%)
May 15, 2007 10.05 10.13 10.02 10.02 13,508 -0.06(-0.55%)
May 14, 2007 10.01 10.07 10.01 10.07 1,260 +0.06(+0.61%)
May 11, 2007 10.07 10.13 10.01 10.01 23,414 -0.11(-1.10%)
May 10, 2007 10.07 10.22 10.07 10.12 13,688 +0.02(+0.22%)
May 09, 2007 10.01 10.10 10.00 10.10 6,664 +0.10(+1.00%)
May 08, 2007 10.02 10.03 9.994 9.999 3,602 -0.08(-0.77%)
May 07, 2007 9.994 10.09 9.994 10.08 5,943 +0.11(+1.11%)
May 04, 2007 9.905 10.04 9.905 9.966 3,782 +0.11(+1.13%)
May 03, 2007 9.938 9.938 9.855 9.855 41,966 -0.08(-0.84%)
May 02, 2007 9.827 9.938 9.827 9.938 9,185 +0.00(+0.00%)
May 01, 2007 9.938 10.02 9.888 9.938 3,422 -0.03(-0.28%)
Apr 30, 2007 9.966 9.966 9.966 9.966 0 +0.00(+0.00%)
Apr 27, 2007 9.883 9.966 9.883 9.966 3,242 +0.06(+0.56%)
Apr 26, 2007 9.910 9.910 9.910 9.910 180 +0.00(+0.00%)
Apr 25, 2007 9.861 9.910 9.861 9.910 3,242 +0.04(+0.45%)
Apr 24, 2007 9.883 9.888 9.855 9.866 5,583 -0.12(-1.22%)
Apr 23, 2007 9.988 9.988 9.988 9.988 180 -0.06(-0.55%)
Apr 20, 2007 9.883 10.04 9.855 10.04 4,322 +0.11(+1.12%)
Apr 19, 2007 9.916 9.933 9.915 9.933 1,260 +0.02(+0.17%)
Apr 18, 2007 9.883 9.966 9.827 9.916 13,328 +0.05(+0.51%)
Apr 17, 2007 9.949 9.949 9.866 9.866 6,484 -0.16(-1.55%)
Apr 16, 2007 9.938 10.13 9.938 10.02 27,377 +0.08(+0.84%)
Apr 13, 2007 9.827 9.938 9.827 9.938 3,422 +0.13(+1.36%)
Apr 12, 2007 9.844 9.844 9.805 9.805 2,521 -0.11(-1.06%)
Apr 11, 2007 9.960 9.960 9.899 9.910 5,943 -0.05(-0.50%)
Apr 10, 2007 10.01 10.03 9.960 9.960 10,986 +0.09(+0.90%)
Apr 09, 2007 9.855 9.872 9.855 9.872 1,801 +0.01(+0.06%)
Apr 05, 2007 9.999 10.10 9.811 9.866 20,712 -0.03(-0.28%)
Apr 04, 2007 9.838 9.894 9.838 9.894 1,621 -0.03(-0.34%)
Apr 03, 2007 9.816 9.927 9.811 9.927 9,365 +0.11(+1.07%)
Apr 02, 2007 9.822 9.822 9.822 9.822 1,260 -0.01(-0.06%)
Mar 30, 2007 9.838 9.855 9.827 9.827 5,043 -0.01(-0.11%)
Mar 29, 2007 9.833 9.838 9.833 9.838 2,521 +0.02(+0.23%)
Mar 28, 2007 9.749 9.816 9.749 9.816 14,048 -0.02(-0.23%)
Mar 27, 2007 9.838 9.838 9.838 9.838 3,962 +0.01(+0.11%)
Mar 26, 2007 9.827 9.827 9.827 9.827 360 +0.02(+0.17%)
Mar 23, 2007 9.816 9.822 9.783 9.811 6,844 -0.02(-0.17%)
Mar 22, 2007 9.816 9.827 9.811 9.827 2,161 -0.01(-0.11%)
Mar 21, 2007 9.744 9.874 9.744 9.838 8,645 +0.07(+0.74%)
Mar 20, 2007 9.727 9.766 9.716 9.766 14,769 +0.03(+0.29%)
Mar 19, 2007 9.799 9.799 9.716 9.738 9,726 -0.06(-0.62%)
Mar 16, 2007 9.905 9.905 9.799 9.799 8,285 -0.05(-0.51%)
Mar 15, 2007 9.888 9.888 9.844 9.849 9,365 -0.10(-1.00%)
Mar 14, 2007 9.949 9.949 9.949 9.949 900 +0.00(+0.00%)
Mar 13, 2007 9.949 9.949 9.949 9.949 900 -0.04(-0.44%)
Mar 12, 2007 9.938 10.05 9.883 9.994 9,185 +0.19(+1.93%)
Mar 09, 2007 9.827 9.849 9.805 9.805 4,322 -0.12(-1.18%)
Mar 08, 2007 9.999 9.999 9.922 9.922 5,763 -0.11(-1.11%)
Mar 07, 2007 9.999 10.03 9.938 10.03 7,384 +0.03(+0.33%)
Mar 06, 2007 9.972 9.999 9.972 9.999 2,161 -0.04(-0.39%)
Mar 05, 2007 10.05 10.12 10.04 10.04 7,564 +0.04(+0.44%)
Mar 02, 2007 10.05 10.05 9.994 9.994 5,403 -0.06(-0.55%)
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.