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 (%)
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%)
Aug 01, 2012 11.04 11.04 10.97 10.98 4,836 +0.00(+0.00%)
Jul 31, 2012 10.98 10.98 10.98 10.98 1,788 -0.01(-0.12%)
Jul 30, 2012 11.02 11.02 10.96 10.99 3,008 +0.04(+0.36%)
Jul 27, 2012 10.95 11.04 10.95 10.95 4,912 +0.01(+0.06%)
Jul 26, 2012 11.06 11.06 10.95 10.95 1,517 -0.05(-0.48%)
Jul 25, 2012 10.98 11.00 10.95 11.00 1,701 +0.06(+0.54%)
Jul 24, 2012 10.85 10.94 10.83 10.94 8,598 +0.02(+0.18%)
Jul 23, 2012 10.85 10.92 10.85 10.92 495 +0.00(+0.04%)
Jul 20, 2012 10.82 10.92 10.82 10.92 3,888 -0.00(-0.04%)
Jul 19, 2012 10.88 10.92 10.85 10.92 10,906 +0.10(+0.91%)
Jul 18, 2012 10.87 10.88 10.82 10.82 10,993 -0.05(-0.48%)
Jul 17, 2012 10.78 10.87 10.78 10.87 4,325 +0.12(+1.16%)
Jul 16, 2012 10.76 10.76 10.75 10.75 762 +0.00(+0.00%)
Jul 13, 2012 10.83 10.83 10.75 10.75 4,290 -0.01(-0.06%)
Jul 12, 2012 10.72 10.76 10.72 10.76 1,334 -0.03(-0.32%)
Jul 11, 2012 10.80 10.81 10.79 10.79 5,661 +0.02(+0.22%)
Jul 10, 2012 10.67 10.77 10.67 10.77 9,620 +0.03(+0.24%)
Jul 09, 2012 10.82 10.87 10.74 10.74 25,511 -0.12(-1.14%)
Jul 06, 2012 10.86 10.87 10.86 10.86 1,269 +0.01(+0.09%)
Jul 05, 2012 10.81 10.87 10.79 10.85 13,994 +0.04(+0.39%)
Jul 03, 2012 10.85 10.90 10.81 10.81 4,994 -0.06(-0.54%)
Jul 02, 2012 10.85 10.87 10.85 10.87 805 +0.01(+0.06%)
Jun 29, 2012 10.86 10.87 10.86 10.86 1,658 -0.01(-0.06%)
Jun 28, 2012 10.88 10.88 10.79 10.87 11,205 -0.06(-0.54%)
Jun 27, 2012 10.87 10.94 10.87 10.93 1,355 +0.05(+0.42%)
Jun 26, 2012 11.03 11.06 10.84 10.88 12,398 -0.14(-1.30%)
Jun 25, 2012 11.03 11.03 11.00 11.03 5,944 +0.03(+0.24%)
Jun 22, 2012 10.90 11.03 10.90 11.00 14,558 +0.10(+0.96%)
Jun 21, 2012 10.90 10.90 10.90 10.90 228 +0.03(+0.24%)
Jun 20, 2012 10.88 10.88 10.86 10.87 4,291 +0.07(+0.60%)
Jun 19, 2012 10.87 10.87 10.81 10.81 1,125 -0.03(-0.30%)
Jun 18, 2012 10.70 10.84 10.70 10.84 7,177 +0.14(+1.34%)
Jun 15, 2012 10.84 10.84 10.69 10.69 1,922 -0.14(-1.32%)
Jun 14, 2012 10.85 10.85 10.84 10.84 905 +0.03(+0.24%)
Jun 13, 2012 10.79 10.85 10.75 10.81 4,423 +0.05(+0.51%)
Jun 12, 2012 10.70 10.76 10.70 10.76 1,686 +0.03(+0.24%)
Jun 11, 2012 10.70 10.74 10.70 10.73 4,187 -0.06(-0.54%)
Jun 08, 2012 10.72 10.79 10.72 10.79 2,150 +0.07(+0.61%)
Jun 07, 2012 10.85 10.85 10.72 10.72 5,906 -0.11(-1.02%)
Jun 06, 2012 10.85 10.85 10.83 10.83 1,629 +0.01(+0.06%)
Jun 05, 2012 10.85 10.85 10.81 10.83 1,850 +0.04(+0.36%)
Jun 04, 2012 10.76 10.85 10.76 10.79 7,934 -0.05(-0.48%)
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.