Skip to main content
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 (%)
Oct 31, 2012 11.07 11.07 11.00 11.06 7,982 +0.03(+0.27%)
Oct 26, 2012 11.02 11.03 11.03 11.03 7,976 +0.05(+0.45%)
Oct 25, 2012 10.97 11.05 10.97 10.98 7,040 +0.04(+0.36%)
Oct 24, 2012 11.02 11.02 10.94 10.94 7,803 +0.01(+0.12%)
Oct 23, 2012 11.02 11.04 10.93 10.93 17,962 -0.11(-1.02%)
Oct 19, 2012 10.95 11.04 10.94 11.04 14,998 +0.11(+1.03%)
Oct 18, 2012 10.92 10.94 10.92 10.93 3,040 -0.03(-0.30%)
Oct 17, 2012 10.94 10.98 10.91 10.96 11,513 +0.03(+0.29%)
Oct 16, 2012 10.93 10.94 10.90 10.93 11,602 -0.03(-0.29%)
Oct 15, 2012 11.03 11.03 10.96 10.96 5,854 -0.06(-0.54%)
Oct 12, 2012 11.06 11.06 10.96 11.02 9,169 -0.01(-0.06%)
Oct 11, 2012 11.08 11.08 11.03 11.03 7,084 -0.05(-0.47%)
Oct 10, 2012 11.15 11.15 11.08 11.08 1,308 -0.07(-0.59%)
Oct 09, 2012 11.12 11.15 11.12 11.15 2,459 +0.01(+0.06%)
Oct 08, 2012 11.14 11.14 11.14 11.14 453 -0.01(-0.06%)
Oct 05, 2012 11.14 11.15 11.08 11.15 6,725 -0.01(-0.06%)
Oct 04, 2012 11.15 11.16 11.15 11.16 524 +0.01(+0.06%)
Oct 03, 2012 11.15 11.15 11.15 11.15 190 -0.10(-0.88%)
Oct 02, 2012 11.18 11.25 11.18 11.25 1,588 +0.04(+0.35%)
Oct 01, 2012 11.11 11.29 11.11 11.21 13,969 +0.11(+0.95%)
Sep 28, 2012 11.10 11.15 11.10 11.10 3,429 -0.02(-0.18%)
Sep 26, 2012 11.09 11.12 11.12 11.12 5,894 +0.04(+0.36%)
Sep 25, 2012 11.15 11.15 11.08 11.08 2,700 -0.07(-0.59%)
Sep 21, 2012 11.15 11.15 11.15 11.15 4,080 +0.02(+0.19%)
Sep 20, 2012 11.15 11.15 11.13 11.13 1,457 -0.01(-0.13%)
Sep 19, 2012 11.15 11.15 11.14 11.14 400 +0.06(+0.54%)
Sep 18, 2012 11.14 11.14 11.08 11.08 5,806 -0.05(-0.42%)
Sep 17, 2012 11.12 11.14 11.12 11.13 4,748 +0.01(+0.12%)
Sep 14, 2012 11.20 11.20 11.11 11.12 11,503 +0.01(+0.12%)
Sep 13, 2012 11.11 11.11 11.10 11.10 1,899 +0.04(+0.36%)
Sep 12, 2012 11.06 11.06 11.06 11.06 374 +0.05(+0.44%)
Sep 11, 2012 10.99 11.01 10.95 11.01 6,142 +0.05(+0.48%)
Sep 10, 2012 10.98 10.98 10.96 10.96 2,580 +0.04(+0.36%)
Sep 07, 2012 10.89 10.92 10.89 10.92 1,044 +0.04(+0.36%)
Sep 06, 2012 10.88 10.88 10.88 10.88 211 -0.07(-0.60%)
Sep 05, 2012 10.93 10.95 10.93 10.95 2,580 +0.08(+0.73%)
Sep 04, 2012 10.89 10.91 10.87 10.87 1,780 -0.03(-0.30%)
Aug 31, 2012 10.82 10.91 10.82 10.90 8,158 +0.06(+0.55%)
Aug 30, 2012 11.09 11.10 10.78 10.84 25,011 -0.26(-2.31%)
Aug 29, 2012 10.93 11.10 10.93 11.10 6,408 +0.23(+2.12%)
Aug 27, 2012 10.91 10.91 10.87 10.87 1,861 +0.00(+0.00%)
Aug 24, 2012 10.88 11.01 10.87 10.87 7,857 -0.13(-1.20%)
Aug 23, 2012 10.88 11.00 10.88 11.00 3,938 +0.09(+0.79%)
Aug 22, 2012 10.92 10.92 10.87 10.91 3,566 +0.05(+0.42%)
Aug 21, 2012 10.93 10.97 10.87 10.87 7,759 -0.06(-0.54%)
Aug 20, 2012 10.88 10.93 10.88 10.93 3,563 +0.02(+0.18%)
Aug 17, 2012 11.06 11.06 10.91 10.91 883 -0.13(-1.13%)
Aug 16, 2012 11.03 11.03 11.03 11.03 756 +0.00(+0.00%)
Aug 15, 2012 11.07 11.07 11.01 11.03 4,899 +0.13(+1.15%)
Aug 14, 2012 10.91 10.91 10.91 10.91 391 +0.00(+0.02%)
Aug 13, 2012 11.13 11.13 10.85 10.91 7,464 -0.17(-1.55%)
Aug 10, 2012 11.06 11.08 11.06 11.08 1,171 +0.05(+0.48%)
Aug 09, 2012 11.10 11.13 11.00 11.02 3,708 -0.07(-0.65%)
Aug 08, 2012 11.15 11.16 11.10 11.10 2,973 -0.03(-0.24%)
Aug 07, 2012 11.19 11.19 11.12 11.12 1,447 -0.03(-0.29%)
Aug 06, 2012 11.16 11.16 11.16 11.16 1,671 +0.05(+0.41%)
Aug 03, 2012 11.10 11.11 11.01 11.11 6,058 +0.13(+1.20%)
Aug 02, 2012 10.98 10.98 10.98 10.98 1,372 +0.00(+0.00%)
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.