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 30, 2014 10.28 10.33 10.28 10.31 10,884 -0.03(-0.28%)
May 29, 2014 10.38 10.38 10.34 10.34 4,922 -0.02(-0.21%)
May 28, 2014 10.38 10.39 10.35 10.36 4,540 +0.01(+0.14%)
May 27, 2014 10.34 10.37 10.33 10.35 3,550 -0.01(-0.07%)
May 23, 2014 10.32 10.35 10.35 10.35 5,974 +0.01(+0.14%)
May 22, 2014 10.32 10.35 10.30 10.34 13,721 +0.00(+0.00%)
May 21, 2014 10.34 10.34 10.30 10.34 11,172 +0.00(+0.00%)
May 20, 2014 10.35 10.37 10.30 10.34 2,460 -0.01(-0.07%)
May 19, 2014 10.39 10.40 10.35 10.35 11,153 -0.02(-0.21%)
May 16, 2014 10.36 10.39 10.36 10.37 9,055 +0.05(+0.53%)
May 15, 2014 10.29 10.36 10.29 10.31 21,101 +0.01(+0.12%)
May 14, 2014 10.21 10.32 10.21 10.30 17,879 +0.07(+0.72%)
May 13, 2014 10.18 10.26 10.17 10.23 34,710 +0.01(+0.12%)
May 12, 2014 10.19 10.22 10.16 10.22 14,148 +0.03(+0.29%)
May 09, 2014 10.15 10.25 10.15 10.19 23,834 +0.01(+0.07%)
May 08, 2014 10.14 10.19 10.12 10.18 5,767 +0.03(+0.29%)
May 07, 2014 10.17 10.26 10.15 10.15 31,482 -0.05(-0.50%)
May 06, 2014 10.12 10.22 10.12 10.20 5,420 +0.04(+0.36%)
May 05, 2014 10.13 10.23 10.13 10.17 40,673 -0.01(-0.07%)
May 02, 2014 10.13 10.18 10.07 10.17 3,571 +0.00(+0.02%)
May 01, 2014 10.14 10.20 10.14 10.17 11,268 +0.04(+0.42%)
Apr 30, 2014 10.10 10.13 10.09 10.13 21,532 +0.04(+0.36%)
Apr 29, 2014 10.13 10.13 10.09 10.09 15,756 -0.04(-0.36%)
Apr 28, 2014 10.10 10.13 10.10 10.13 7,542 +0.01(+0.07%)
Apr 25, 2014 10.13 10.16 10.09 10.12 73,066 -0.00(-0.00%)
Apr 24, 2014 10.17 10.17 10.11 10.12 4,100 +0.02(+0.22%)
Apr 23, 2014 10.06 10.12 10.06 10.10 17,232 +0.03(+0.29%)
Apr 22, 2014 9.982 10.07 9.982 10.07 28,440 +0.08(+0.77%)
Apr 21, 2014 9.938 9.993 9.938 9.993 953 +0.06(+0.63%)
Apr 17, 2014 10.03 9.931 9.931 9.931 1,773 -0.09(-0.88%)
Apr 16, 2014 9.968 10.03 9.968 10.02 9,617 +0.01(+0.15%)
Apr 15, 2014 9.983 10.00 9.983 10.00 2,192 +0.00(+0.00%)
Apr 14, 2014 10.07 10.12 9.997 10.00 2,500 -0.05(-0.51%)
Apr 11, 2014 10.09 10.09 10.06 10.06 2,503 -0.05(-0.53%)
Apr 10, 2014 10.11 10.11 10.11 10.11 468 +0.05(+0.51%)
Apr 09, 2014 10.12 10.12 10.03 10.06 4,709 -0.03(-0.29%)
Apr 08, 2014 9.956 10.09 9.956 10.09 16,694 +0.08(+0.80%)
Apr 07, 2014 9.978 10.06 9.978 10.01 31,440 -0.03(-0.29%)
Apr 04, 2014 10.02 10.08 9.971 10.04 29,851 +0.02(+0.22%)
Apr 03, 2014 10.01 10.01 10.01 10.01 1,280 +0.00(+0.00%)
Apr 02, 2014 10.02 10.02 9.949 10.01 1,460 -0.01(-0.07%)
Apr 01, 2014 9.956 10.02 9.913 10.02 44,559 +0.03(+0.29%)
Mar 31, 2014 9.934 10.02 9.923 9.993 12,212 +0.06(+0.59%)
Mar 28, 2014 9.942 9.942 9.840 9.935 8,003 +0.01(+0.07%)
Mar 27, 2014 9.854 9.935 9.818 9.927 2,129 +0.04(+0.37%)
Mar 26, 2014 9.927 9.927 9.854 9.891 3,095 -0.01(-0.07%)
Mar 25, 2014 9.811 9.920 9.811 9.898 3,379 +0.05(+0.52%)
Mar 24, 2014 9.847 9.847 9.784 9.847 2,156 +0.05(+0.52%)
Mar 21, 2014 9.738 9.796 9.738 9.796 5,461 +0.09(+0.90%)
Mar 20, 2014 9.789 9.789 9.708 9.708 2,378 -0.07(-0.75%)
Mar 19, 2014 9.869 9.869 9.745 9.781 22,230 -0.02(-0.22%)
Mar 18, 2014 9.847 9.862 9.781 9.803 4,071 -0.04(-0.44%)
Mar 17, 2014 9.752 9.862 9.752 9.847 28,144 +0.10(+1.05%)
Mar 14, 2014 9.665 9.760 9.665 9.745 30,853 +0.05(+0.53%)
Mar 13, 2014 9.716 9.716 9.650 9.694 3,938 +0.02(+0.23%)
Mar 12, 2014 9.621 9.672 9.621 9.672 7,307 +0.08(+0.89%)
Mar 11, 2014 9.594 9.623 9.565 9.587 29,361 -0.04(-0.45%)
Mar 10, 2014 9.645 9.645 9.449 9.631 15,112 +0.08(+0.84%)
Mar 07, 2014 9.667 9.667 9.522 9.551 25,921 -0.11(-1.13%)
Mar 06, 2014 9.652 9.660 9.602 9.660 16,372 +0.01(+0.08%)
Mar 05, 2014 9.616 9.652 9.565 9.652 17,168 +0.09(+0.99%)
Mar 04, 2014 9.616 9.616 9.558 9.558 3,989 -0.04(-0.45%)
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.