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 29, 2012 10.66 10.69 10.56 10.58 17,514 -0.08(-0.78%)
Feb 28, 2012 10.52 10.68 10.52 10.66 6,514 +0.13(+1.28%)
Feb 27, 2012 10.58 10.68 10.52 10.52 10,830 -0.05(-0.48%)
Feb 24, 2012 10.55 10.65 10.55 10.58 5,006 +0.03(+0.30%)
Feb 23, 2012 10.53 10.65 10.53 10.54 2,722 -0.01(-0.06%)
Feb 22, 2012 10.53 10.68 10.52 10.55 14,458 +0.01(+0.12%)
Feb 21, 2012 10.56 10.69 10.54 10.54 14,666 -0.03(-0.24%)
Feb 17, 2012 10.61 10.68 10.56 10.56 6,646 -0.04(-0.42%)
Feb 16, 2012 10.67 10.69 10.61 10.61 2,002 -0.06(-0.60%)
Feb 15, 2012 10.81 10.81 10.67 10.67 7,723 -0.12(-1.07%)
Feb 14, 2012 10.91 10.91 10.78 10.79 6,746 -0.10(-0.94%)
Feb 13, 2012 10.81 10.89 10.81 10.89 4,163 +0.17(+1.62%)
Feb 10, 2012 10.76 10.80 10.71 10.71 3,825 -0.11(-1.06%)
Feb 09, 2012 10.83 10.83 10.81 10.83 4,765 -0.02(-0.18%)
Feb 08, 2012 10.61 10.85 10.61 10.85 8,663 +0.24(+2.26%)
Feb 07, 2012 10.63 10.72 10.61 10.61 4,859 +0.04(+0.36%)
Feb 06, 2012 10.60 10.64 10.57 10.57 10,581 -0.08(-0.76%)
Feb 03, 2012 10.69 10.73 10.63 10.65 9,035 +0.04(+0.35%)
Feb 02, 2012 10.67 10.73 10.61 10.61 7,902 -0.01(-0.11%)
Feb 01, 2012 10.61 10.64 10.61 10.63 5,001 +0.11(+1.09%)
Jan 31, 2012 10.51 10.64 10.50 10.51 8,652 +0.02(+0.18%)
Jan 30, 2012 10.39 10.49 10.38 10.49 5,795 +0.10(+0.98%)
Jan 27, 2012 10.22 10.43 10.22 10.39 18,113 +0.17(+1.62%)
Jan 26, 2012 10.04 10.22 10.04 10.22 14,724 +0.16(+1.58%)
Jan 25, 2012 10.03 10.10 10.03 10.07 5,365 +0.03(+0.32%)
Jan 24, 2012 10.02 10.13 10.02 10.03 12,600 +0.03(+0.32%)
Jan 23, 2012 10.03 10.09 10.00 10.00 2,528 -0.05(-0.51%)
Jan 20, 2012 10.03 10.05 10.03 10.05 2,477 +0.02(+0.19%)
Jan 19, 2012 10.03 10.14 10.03 10.03 9,506 -0.04(-0.44%)
Jan 18, 2012 10.03 10.08 10.03 10.08 4,365 +0.09(+0.89%)
Jan 17, 2012 10.01 10.03 9.989 9.989 4,012 -0.03(-0.32%)
Jan 13, 2012 9.963 10.02 9.963 10.02 825 +0.11(+1.11%)
Jan 12, 2012 9.925 9.938 9.855 9.911 8,611 +0.04(+0.37%)
Jan 11, 2012 9.810 9.874 9.810 9.874 5,918 +0.05(+0.47%)
Jan 10, 2012 9.790 9.828 9.790 9.828 4,559 +0.01(+0.13%)
Jan 09, 2012 9.816 9.841 9.790 9.816 5,755 +0.03(+0.32%)
Jan 06, 2012 9.841 9.841 9.784 9.784 22,412 -0.04(-0.39%)
Jan 05, 2012 9.835 9.847 9.746 9.822 30,850 -0.06(-0.58%)
Jan 04, 2012 9.885 9.885 9.869 9.879 2,370 -0.08(-0.78%)
Dec 30, 2011 10.03 10.08 9.936 9.957 14,510 -0.07(-0.74%)
Dec 29, 2011 9.942 10.03 9.942 10.03 1,241 +0.09(+0.89%)
Dec 28, 2011 9.980 9.987 9.930 9.942 4,491 -0.04(-0.38%)
Dec 27, 2011 9.917 9.980 9.917 9.980 1,623 +0.10(+1.03%)
Dec 23, 2011 9.771 9.879 9.771 9.879 6,883 +0.06(+0.65%)
Dec 21, 2011 9.860 10.03 9.816 9.816 17,034 -0.06(-0.58%)
Dec 20, 2011 9.968 10.04 9.873 9.873 12,037 -0.14(-1.39%)
Dec 19, 2011 10.01 10.01 10.01 10.01 729 +0.00(+0.00%)
Dec 16, 2011 9.873 10.11 9.873 10.01 12,834 +0.17(+1.74%)
Dec 15, 2011 9.701 9.841 9.701 9.841 14,818 +0.11(+1.17%)
Dec 14, 2011 9.708 9.752 9.689 9.727 12,342 +0.05(+0.56%)
Dec 13, 2011 9.657 9.673 9.657 9.673 935 +0.01(+0.11%)
Dec 12, 2011 9.637 9.675 9.612 9.662 4,239 +0.10(+1.05%)
Dec 09, 2011 9.574 9.668 9.561 9.561 5,741 -0.07(-0.72%)
Dec 08, 2011 9.612 9.631 9.612 9.631 2,816 +0.04(+0.46%)
Dec 07, 2011 9.593 9.643 9.587 9.587 4,856 -0.01(-0.07%)
Dec 06, 2011 9.593 9.593 9.593 9.593 158 +0.03(+0.33%)
Dec 05, 2011 9.593 9.624 9.549 9.561 7,201 -0.02(-0.20%)
Dec 02, 2011 9.561 9.580 9.536 9.580 2,824 -0.03(-0.33%)
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.