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, 2008 9.150 9.305 9.150 9.266 8,465 +0.16(+1.77%)
May 29, 2008 9.244 9.244 9.105 9.105 3,061 -0.11(-1.20%)
May 28, 2008 9.100 9.216 9.100 9.216 8,105 +0.17(+1.84%)
May 27, 2008 9.128 9.239 9.050 9.050 12,787 -0.03(-0.37%)
May 26, 2008 9.083 9.083 9.083 9.083 0 +0.00(+0.00%)
May 23, 2008 9.083 9.083 9.083 9.083 180 -0.05(-0.55%)
May 22, 2008 9.033 9.133 9.001 9.133 2,701 +0.15(+1.67%)
May 21, 2008 8.978 9.222 8.978 8.983 2,197 -0.02(-0.25%)
May 20, 2008 8.978 9.005 8.978 9.005 1,080 +0.03(+0.31%)
May 19, 2008 8.978 9.044 8.978 8.978 10,086 -0.00(-0.01%)
May 16, 2008 8.983 8.989 8.944 8.979 8,740 +0.03(+0.38%)
May 15, 2008 8.944 8.944 8.944 8.944 900 -0.04(-0.43%)
May 14, 2008 9.022 9.061 8.983 8.983 7,024 -0.04(-0.43%)
May 13, 2008 9.022 9.022 9.022 9.022 900 +0.01(+0.06%)
May 12, 2008 8.911 9.017 8.911 9.017 4,682 +0.10(+1.12%)
May 09, 2008 9.083 9.083 8.917 8.917 2,881 -0.08(-0.93%)
May 08, 2008 9.039 9.083 8.989 9.000 7,350 +0.07(+0.75%)
May 07, 2008 9.061 9.111 8.933 8.933 9,088 -0.08(-0.86%)
May 06, 2008 9.061 9.122 9.005 9.011 18,504 -0.09(-1.04%)
May 05, 2008 8.994 9.105 8.939 9.105 10,086 +0.13(+1.49%)
May 02, 2008 9.005 9.022 8.933 8.972 4,863 -0.06(-0.68%)
May 01, 2008 9.033 9.033 9.033 9.033 180 +0.01(+0.12%)
Apr 30, 2008 9.250 9.250 9.011 9.022 25,936 -0.18(-1.93%)
Apr 29, 2008 9.328 9.328 8.994 9.200 32,240 -0.02(-0.24%)
Apr 28, 2008 9.155 9.261 9.150 9.222 12,968 +0.07(+0.73%)
Apr 25, 2008 9.100 9.272 9.100 9.155 22,153 +0.06(+0.61%)
Apr 24, 2008 9.122 9.311 9.078 9.100 28,160 -0.01(-0.06%)
Apr 23, 2008 9.089 9.161 9.089 9.105 10,266 -0.01(-0.06%)
Apr 22, 2008 9.005 9.117 9.005 9.111 16,480 +0.08(+0.92%)
Apr 21, 2008 9.000 9.166 8.967 9.028 25,395 -0.02(-0.18%)
Apr 18, 2008 8.967 9.128 8.967 9.044 12,968 +0.09(+0.99%)
Apr 17, 2008 8.994 8.994 8.956 8.956 1,981 -0.04(-0.49%)
Apr 16, 2008 9.000 9.055 9.000 9.000 3,602 -0.02(-0.25%)
Apr 15, 2008 8.961 9.105 8.944 9.022 10,806 +0.08(+0.87%)
Apr 14, 2008 8.939 8.989 8.939 8.944 5,223 -0.01(-0.12%)
Apr 11, 2008 9.055 9.105 8.939 8.956 41,245 -0.09(-1.04%)
Apr 10, 2008 8.994 9.139 8.994 9.050 40,885 +0.12(+1.31%)
Apr 09, 2008 9.005 9.061 8.933 8.933 17,470 -0.04(-0.43%)
Apr 08, 2008 8.950 9.050 8.950 8.972 8,645 +0.01(+0.06%)
Apr 07, 2008 8.978 9.100 8.967 8.967 12,968 +0.04(+0.43%)
Apr 04, 2008 8.967 8.967 8.928 8.928 3,422 -0.06(-0.68%)
Apr 03, 2008 8.922 8.994 8.922 8.989 10,626 +0.07(+0.81%)
Apr 02, 2008 9.022 9.050 8.856 8.917 37,283 -0.05(-0.56%)
Apr 01, 2008 8.894 9.061 8.894 8.967 38,544 +0.09(+1.00%)
Mar 31, 2008 8.956 9.067 8.878 8.878 42,866 -0.12(-1.30%)
Mar 28, 2008 9.105 9.117 8.972 8.994 47,189 -0.11(-1.22%)
Mar 27, 2008 9.216 9.305 9.105 9.105 17,290 -0.11(-1.15%)
Mar 26, 2008 9.272 9.272 9.044 9.211 25,575 -0.06(-0.66%)
Mar 25, 2008 9.383 9.383 9.272 9.272 9,005 -0.06(-0.65%)
Mar 24, 2008 9.339 9.516 9.311 9.333 36,382 -0.01(-0.06%)
Mar 21, 2008 9.094 9.344 9.011 9.339 111,331 +0.00(+0.00%)
Mar 20, 2008 9.094 9.344 9.011 9.339 111,331 +0.29(+3.25%)
Mar 19, 2008 8.972 9.105 8.972 9.044 28,457 +0.11(+1.24%)
Mar 18, 2008 9.094 9.239 8.933 8.933 18,371 -0.14(-1.53%)
Mar 17, 2008 9.205 9.205 9.067 9.072 9,545 -0.12(-1.27%)
Mar 14, 2008 9.155 9.239 9.072 9.189 12,607 +0.08(+0.91%)
Mar 13, 2008 9.200 9.283 9.105 9.105 20,893 -0.11(-1.20%)
Mar 12, 2008 9.205 9.305 9.205 9.216 21,253 -0.03(-0.30%)
Mar 11, 2008 9.383 9.383 9.244 9.244 6,303 +0.00(+0.00%)
Mar 10, 2008 9.294 9.366 9.239 9.244 25,575 +0.00(+0.00%)
Mar 07, 2008 9.166 9.389 9.166 9.244 37,283 +0.08(+0.91%)
Mar 06, 2008 9.300 9.333 9.050 9.161 47,549 +0.06(+0.61%)
Mar 05, 2008 8.828 9.255 8.828 9.105 46,288 +0.28(+3.21%)
Mar 04, 2008 8.844 8.844 8.767 8.822 17,290 -0.12(-1.30%)
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.