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 (%)
Feb 27, 2009 6.862 6.868 6.818 6.818 0 -0.04(-0.65%)
Feb 26, 2009 6.790 6.862 6.790 6.862 4,682 +0.16(+2.32%)
Feb 25, 2009 6.557 6.707 6.551 6.707 19,668 +0.15(+2.29%)
Feb 24, 2009 6.557 6.557 6.474 6.557 26,635 +0.00(+0.00%)
Feb 23, 2009 6.601 6.601 6.557 6.557 2,521 -0.04(-0.67%)
Feb 20, 2009 6.635 6.635 6.474 6.601 3,242 -0.02(-0.34%)
Feb 19, 2009 6.707 6.707 6.624 6.624 8,465 -0.08(-1.24%)
Feb 18, 2009 6.751 6.774 6.687 6.707 8,458 -0.11(-1.55%)
Feb 17, 2009 6.812 6.812 6.812 6.812 0 +0.00(+0.00%)
Feb 13, 2009 6.790 6.812 6.790 6.812 1,440 +0.02(+0.33%)
Feb 12, 2009 6.718 6.790 6.718 6.790 7,024 +0.08(+1.24%)
Feb 11, 2009 6.762 6.824 6.707 6.707 6,303 -0.07(-1.06%)
Feb 10, 2009 6.696 6.779 6.696 6.779 13,148 +0.11(+1.58%)
Feb 09, 2009 7.107 7.107 6.513 6.674 10,320 +0.17(+2.65%)
Feb 06, 2009 7.118 7.118 6.501 6.502 14,081 -0.05(-0.73%)
Feb 05, 2009 6.563 6.585 6.524 6.549 4,682 -0.01(-0.14%)
Feb 04, 2009 6.507 6.596 6.507 6.558 5,293 +0.05(+0.70%)
Feb 03, 2009 6.685 6.696 6.513 6.513 15,095 -0.14(-2.17%)
Feb 02, 2009 6.774 6.774 6.601 6.657 12,247 -0.12(-1.72%)
Jan 30, 2009 6.779 6.779 6.774 6.774 0 -0.08(-1.21%)
Jan 29, 2009 6.729 6.857 6.718 6.857 17,642 +0.19(+2.83%)
Jan 28, 2009 6.746 6.746 6.668 6.668 15,867 +0.07(+1.09%)
Jan 27, 2009 6.551 6.596 6.551 6.596 3,602 +0.00(+0.00%)
Jan 26, 2009 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Jan 23, 2009 6.596 6.596 6.596 6.596 900 +0.00(+0.00%)
Jan 22, 2009 6.496 6.596 6.496 6.596 3,782 +0.04(+0.59%)
Jan 21, 2009 6.557 6.557 6.557 6.557 540 +0.01(+0.08%)
Jan 20, 2009 6.440 6.551 6.435 6.551 4,142 +0.11(+1.72%)
Jan 16, 2009 6.535 6.579 6.435 6.440 6,970 -0.04(-0.60%)
Jan 15, 2009 6.524 6.524 6.450 6.479 6,484 -0.06(-0.94%)
Jan 14, 2009 6.568 6.574 6.540 6.540 6,303 -0.09(-1.42%)
Jan 13, 2009 6.663 6.663 6.635 6.635 8,105 +0.06(+0.93%)
Jan 12, 2009 6.651 6.657 6.568 6.574 29,538 -0.08(-1.25%)
Jan 09, 2009 6.446 6.657 6.429 6.657 21,613 +0.21(+3.27%)
Jan 08, 2009 6.274 6.463 6.202 6.446 27,557 +0.21(+3.29%)
Jan 07, 2009 6.246 6.246 6.235 6.241 4,863 -0.05(-0.79%)
Jan 06, 2009 6.218 6.296 6.202 6.291 28,637 +0.14(+2.26%)
Jan 05, 2009 5.830 6.163 5.830 6.152 22,153 +0.32(+5.52%)
Jan 02, 2009 5.580 5.830 5.580 5.830 0 +0.21(+3.76%)
Jan 01, 2009 5.552 5.619 5.463 5.619 0 +0.00(+0.00%)
Dec 31, 2008 5.552 5.619 5.463 5.619 45,370 +0.07(+1.20%)
Dec 30, 2008 5.580 5.641 5.485 5.552 32,974 -0.02(-0.40%)
Dec 29, 2008 5.663 5.708 5.552 5.574 4,630 +0.02(+0.40%)
Dec 26, 2008 5.552 5.552 5.552 5.552 10,986 +0.01(+0.10%)
Dec 24, 2008 5.547 5.547 5.547 5.547 1,080 +0.00(+0.00%)
Dec 23, 2008 5.552 5.552 5.547 5.547 4,502 +0.09(+1.63%)
Dec 22, 2008 5.413 5.485 5.347 5.458 7,982 +0.11(+2.08%)
Dec 19, 2008 5.136 5.347 5.136 5.347 19,857 +0.29(+5.82%)
Dec 18, 2008 4.886 5.136 4.886 5.052 17,762 +0.18(+3.76%)
Dec 17, 2008 4.786 4.875 4.758 4.869 33,032 +0.08(+1.74%)
Dec 16, 2008 4.880 4.880 4.719 4.786 28,693 -0.09(-1.82%)
Dec 15, 2008 4.908 4.980 4.875 4.875 10,111 -0.11(-2.12%)
Dec 12, 2008 4.958 4.980 4.958 4.980 720 -0.02(-0.44%)
Dec 11, 2008 5.080 5.086 4.997 5.002 10,579 -0.14(-2.80%)
Dec 10, 2008 5.191 5.191 5.147 5.147 65,921 -0.03(-0.64%)
Dec 09, 2008 5.491 5.491 5.180 5.180 37,740 -0.30(-5.55%)
Dec 08, 2008 5.358 5.513 5.358 5.484 1,649 +0.07(+1.21%)
Dec 05, 2008 5.386 5.419 5.341 5.419 4,355 -0.11(-1.91%)
Dec 04, 2008 5.585 5.630 5.524 5.524 14,861 -0.06(-1.00%)
Dec 03, 2008 5.580 5.580 5.580 5.580 1,091 -0.01(-0.20%)
Dec 02, 2008 5.630 5.719 5.585 5.591 9,167 -0.10(-1.76%)
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.