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, 2019 14.18 14.18 14.18 14.18 85 +0.00(+0.00%)
Oct 30, 2019 14.18 14.18 14.18 14.18 169 +0.00(+0.00%)
Oct 29, 2019 14.18 14.18 14.18 14.18 16 +0.00(+0.00%)
Oct 28, 2019 14.07 14.18 14.07 14.18 1,305 +0.04(+0.27%)
Oct 25, 2019 14.23 14.23 14.14 14.15 1,985 -0.05(-0.33%)
Oct 24, 2019 14.16 14.19 14.16 14.19 2,304 +0.08(+0.56%)
Oct 23, 2019 14.11 14.11 14.11 14.11 104 +0.00(+0.00%)
Oct 22, 2019 14.11 14.11 14.11 14.11 88 +0.00(+0.00%)
Oct 21, 2019 14.11 14.11 14.11 14.11 2,929 -0.09(-0.63%)
Oct 18, 2019 14.20 14.20 14.20 14.20 104 +0.08(+0.54%)
Oct 17, 2019 14.15 14.22 14.13 14.13 10,560 -0.16(-1.14%)
Oct 16, 2019 14.12 14.29 14.12 14.29 3,922 -0.01(-0.07%)
Oct 15, 2019 14.30 14.30 14.30 14.30 166 +0.00(+0.00%)
Oct 14, 2019 14.30 14.30 14.30 14.30 348 +0.05(+0.34%)
Oct 11, 2019 14.25 14.25 14.25 14.25 104 +0.04(+0.26%)
Oct 10, 2019 14.20 14.21 14.20 14.21 2,253 +0.02(+0.13%)
Oct 09, 2019 14.17 14.22 14.17 14.20 2,538 +0.02(+0.13%)
Oct 08, 2019 14.14 14.24 14.14 14.18 2,031 -0.07(-0.47%)
Oct 07, 2019 14.12 14.24 14.12 14.24 12,659 +0.05(+0.34%)
Oct 04, 2019 14.20 14.20 14.20 14.20 838 +0.03(+0.20%)
Oct 03, 2019 14.07 14.17 14.07 14.17 7,977 +0.13(+0.95%)
Oct 02, 2019 14.17 14.17 14.03 14.03 7,724 -0.11(-0.81%)
Oct 01, 2019 14.17 14.17 14.05 14.15 3,960 +0.11(+0.82%)
Sep 30, 2019 14.03 14.03 14.03 14.03 634 -0.10(-0.74%)
Sep 27, 2019 14.14 14.14 14.14 14.14 104 +0.15(+1.09%)
Sep 26, 2019 14.06 14.06 13.99 13.99 2,650 -0.10(-0.71%)
Sep 25, 2019 14.09 14.09 146 +0.00(+0.00%)
Sep 24, 2019 14.21 14.21 14.06 14.09 3,030 +0.04(+0.31%)
Sep 23, 2019 14.09 14.11 14.04 14.04 4,215 -0.06(-0.40%)
Sep 20, 2019 14.21 14.21 14.04 14.10 1,572 +0.02(+0.13%)
Sep 19, 2019 14.12 14.12 14.08 14.08 1,450 -0.09(-0.61%)
Sep 18, 2019 14.10 14.17 13.96 14.17 5,743 +0.15(+1.09%)
Sep 17, 2019 14.21 14.21 13.96 14.01 13,612 -0.17(-1.22%)
Sep 16, 2019 14.21 14.21 14.15 14.19 7,555 +0.06(+0.41%)
Sep 13, 2019 14.12 14.13 14.02 14.13 16,142 +0.01(+0.05%)
Sep 12, 2019 14.04 14.18 13.87 14.12 13,447 -0.05(-0.34%)
Sep 11, 2019 14.10 14.17 13.85 14.17 10,679 -0.02(-0.13%)
Sep 10, 2019 14.12 14.19 14.12 14.19 6,177 +0.00(+0.03%)
Sep 09, 2019 14.14 14.24 14.14 14.18 6,322 -0.05(-0.38%)
Sep 06, 2019 14.07 14.26 14.07 14.24 26,816 +0.06(+0.41%)
Sep 05, 2019 14.15 14.19 14.14 14.18 12,571 -0.03(-0.18%)
Sep 04, 2019 14.07 14.20 14.07 14.20 10,085 +0.08(+0.59%)
Sep 03, 2019 14.17 14.18 14.05 14.12 6,262 -0.09(-0.60%)
Aug 30, 2019 14.03 14.21 14.00 14.21 8,833 +0.11(+0.81%)
Aug 29, 2019 14.23 14.23 14.02 14.09 13,828 -0.05(-0.34%)
Aug 28, 2019 14.27 14.27 14.14 14.14 5,835 -0.05(-0.32%)
Aug 26, 2019 14.19 14.19 14.19 0 -0.05(-0.33%)
Aug 23, 2019 14.23 14.23 14.23 14.23 420 -0.06(-0.45%)
Aug 22, 2019 14.36 14.36 14.30 14.30 1,044 -0.03(-0.23%)
Aug 21, 2019 14.33 14.33 14.33 14.33 212 +0.08(+0.53%)
Aug 20, 2019 14.36 14.36 14.24 14.25 5,302 -0.23(-1.62%)
Aug 19, 2019 14.39 14.50 14.39 14.49 3,666 +0.16(+1.10%)
Aug 16, 2019 14.48 14.48 14.26 14.33 1,472 -0.17(-1.18%)
Aug 15, 2019 14.53 14.56 14.50 14.50 813 +0.08(+0.53%)
Aug 14, 2019 14.24 14.45 14.21 14.43 1,616 +0.29(+2.04%)
Aug 13, 2019 14.22 14.22 14.14 14.14 3,623 -0.06(-0.43%)
Aug 12, 2019 14.08 14.24 14.08 14.20 4,854 +0.12(+0.88%)
Aug 09, 2019 14.08 14.08 14.08 14.08 633 +0.10(+0.75%)
Aug 08, 2019 14.04 14.04 13.97 13.97 1,273 -0.07(-0.49%)
Aug 07, 2019 14.01 14.04 14.01 14.04 451 +0.05(+0.36%)
Aug 06, 2019 14.06 14.06 13.99 13.99 2,858 -0.01(-0.06%)
Aug 05, 2019 14.00 14.02 13.95 14.00 5,244 -0.03(-0.21%)
Aug 02, 2019 13.96 14.03 13.93 14.03 13,293 +0.03(+0.20%)
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.