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, 2019 13.82 13.82 13.66 13.70 9,344 -0.14(-1.02%)
May 30, 2019 13.88 13.89 13.84 13.84 5,908 -0.04(-0.27%)
May 29, 2019 13.80 13.89 13.80 13.88 6,592 +0.08(+0.55%)
May 28, 2019 13.88 13.88 13.81 13.81 7,226 -0.04(-0.27%)
May 24, 2019 13.87 13.87 13.84 13.84 955 +0.00(+0.00%)
May 23, 2019 13.84 13.84 13.84 13.84 656 +0.08(+0.62%)
May 22, 2019 13.75 13.79 13.61 13.76 2,863 +0.01(+0.07%)
May 21, 2019 13.71 13.81 13.65 13.75 7,921 +0.08(+0.62%)
May 20, 2019 13.87 13.87 13.66 13.66 4,792 -0.15(-1.07%)
May 17, 2019 13.84 13.93 13.80 13.81 30,583 -0.02(-0.15%)
May 16, 2019 13.83 13.84 13.80 13.83 1,383 -0.01(-0.07%)
May 15, 2019 13.84 13.84 13.80 13.84 7,327 -0.04(-0.27%)
May 14, 2019 13.76 13.89 13.61 13.88 16,329 +0.10(+0.74%)
May 13, 2019 13.83 13.88 13.63 13.78 20,886 +0.00(+0.00%)
May 10, 2019 13.75 13.83 13.75 13.78 5,113 +0.06(+0.41%)
May 09, 2019 13.69 13.72 13.69 13.72 2,217 +0.04(+0.27%)
May 08, 2019 13.69 13.69 13.66 13.69 6,412 +0.03(+0.21%)
May 07, 2019 13.56 13.66 13.56 13.66 4,299 +0.09(+0.69%)
May 06, 2019 13.46 13.56 13.46 13.56 878 +0.01(+0.07%)
May 03, 2019 13.55 13.55 13.55 13.55 426 +0.02(+0.14%)
May 02, 2019 13.47 13.53 13.43 13.53 12,308 +0.07(+0.55%)
May 01, 2019 13.52 13.52 13.46 13.46 1,105 -0.06(-0.41%)
Apr 30, 2019 13.47 13.52 13.47 13.52 2,233 +0.00(+0.00%)
Apr 29, 2019 13.42 13.52 13.42 13.52 4,925 +0.11(+0.84%)
Apr 26, 2019 13.38 13.40 13.23 13.40 4,900 -0.03(-0.25%)
Apr 25, 2019 13.41 13.44 13.40 13.44 1,310 -0.00(-0.02%)
Apr 24, 2019 13.41 13.44 13.41 13.44 599 +0.02(+0.14%)
Apr 23, 2019 13.38 13.42 13.38 13.42 11,538 +0.05(+0.35%)
Apr 22, 2019 13.38 13.38 13.38 13.38 1,055 +0.00(+0.00%)
Apr 18, 2019 13.38 13.38 13.38 13.38 106 +0.05(+0.38%)
Apr 17, 2019 13.38 13.38 13.32 13.32 3,731 +0.01(+0.11%)
Apr 16, 2019 13.23 13.33 13.23 13.31 4,078 -0.02(-0.14%)
Apr 15, 2019 13.38 13.38 13.33 13.33 1,083 -0.02(-0.14%)
Apr 12, 2019 13.33 13.47 13.30 13.35 6,498 +0.02(+0.13%)
Apr 11, 2019 13.33 13.36 13.32 13.33 7,477 +0.02(+0.14%)
Apr 10, 2019 13.31 13.31 13.31 13.31 88 +0.00(+0.00%)
Apr 09, 2019 13.35 13.35 13.31 13.31 6,729 -0.10(-0.77%)
Apr 08, 2019 13.41 13.41 13.41 13.41 318 +0.08(+0.63%)
Apr 05, 2019 13.33 13.33 13.33 13.33 106 +0.06(+0.42%)
Apr 04, 2019 13.38 13.38 13.27 13.27 1,387 -0.08(-0.63%)
Apr 03, 2019 13.36 13.36 82 +0.00(+0.00%)
Apr 02, 2019 13.22 13.36 13.21 13.36 12,424 +0.08(+0.63%)
Apr 01, 2019 13.28 13.28 13.16 13.27 2,157 +0.05(+0.35%)
Mar 29, 2019 13.15 13.23 13.15 13.23 641 -0.06(-0.42%)
Mar 28, 2019 13.28 13.28 13.02 13.28 6,219 +0.03(+0.21%)
Mar 27, 2019 13.25 13.26 13.00 13.26 9,149 +0.10(+0.78%)
Mar 26, 2019 13.17 13.17 13.15 13.15 2,626 +0.01(+0.08%)
Mar 25, 2019 13.09 13.14 13.09 13.14 3,342 +0.10(+0.73%)
Mar 22, 2019 13.00 13.10 13.00 13.05 4,810 +0.09(+0.71%)
Mar 21, 2019 12.91 13.00 12.91 12.96 5,041 +0.05(+0.36%)
Mar 20, 2019 12.70 12.91 12.70 12.91 4,398 +0.21(+1.62%)
Mar 19, 2019 12.71 12.87 12.69 12.70 3,623 -0.21(-1.59%)
Mar 18, 2019 12.73 12.91 12.68 12.91 4,610 +0.00(+0.00%)
Mar 15, 2019 12.86 12.91 12.86 12.91 11,010 +0.05(+0.36%)
Mar 14, 2019 12.79 12.89 12.79 12.86 2,620 +0.10(+0.76%)
Mar 13, 2019 12.77 12.77 12.77 12.77 209 +0.01(+0.10%)
Mar 12, 2019 12.75 12.75 12.75 12.75 169 +0.07(+0.51%)
Mar 11, 2019 12.77 12.84 12.69 12.69 2,408 +0.01(+0.07%)
Mar 08, 2019 12.68 12.68 12.68 12.68 858 +0.04(+0.30%)
Mar 07, 2019 12.64 12.64 12.64 12.64 495 +0.00(+0.00%)
Mar 06, 2019 12.59 12.64 12.59 12.64 708 -0.08(-0.66%)
Mar 05, 2019 12.72 12.72 12.72 12.72 251 +0.00(+0.00%)
Mar 04, 2019 12.72 12.72 12.72 12.72 332 +0.02(+0.15%)
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.