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 (%)
May 31, 2012 10.78 10.85 10.78 10.85 5,404 +0.06(+0.57%)
May 30, 2012 10.81 10.85 10.73 10.79 4,744 -0.02(-0.15%)
May 29, 2012 10.79 10.80 10.72 10.80 3,915 +0.01(+0.12%)
May 25, 2012 10.65 10.80 10.65 10.79 18,387 +0.17(+1.59%)
May 24, 2012 10.59 10.66 10.59 10.62 2,586 -0.01(-0.12%)
May 23, 2012 10.63 10.63 10.63 10.63 1,481 +0.03(+0.25%)
May 22, 2012 10.66 10.66 10.59 10.61 6,044 -0.06(-0.55%)
May 21, 2012 10.45 10.67 10.43 10.67 25,001 +0.21(+2.05%)
May 18, 2012 10.43 10.45 10.43 10.45 2,704 +0.02(+0.19%)
May 17, 2012 10.45 10.45 10.43 10.43 2,206 -0.02(-0.19%)
May 16, 2012 10.50 10.50 10.45 10.45 2,941 -0.02(-0.19%)
May 15, 2012 10.52 10.52 10.45 10.47 4,426 +0.02(+0.19%)
May 14, 2012 10.53 10.53 10.45 10.45 1,538 -0.07(-0.68%)
May 11, 2012 10.52 10.53 10.52 10.52 940 +0.05(+0.51%)
May 10, 2012 10.46 10.48 10.46 10.47 5,254 +0.01(+0.12%)
May 09, 2012 10.47 10.47 10.45 10.46 6,927 +0.04(+0.37%)
May 08, 2012 10.42 10.42 10.42 10.42 508 -0.01(-0.12%)
May 07, 2012 10.43 10.44 10.43 10.43 2,783 +0.03(+0.25%)
May 04, 2012 10.40 10.46 10.39 10.40 3,711 -0.04(-0.37%)
May 03, 2012 10.35 10.44 10.35 10.44 4,175 +0.14(+1.31%)
May 02, 2012 10.34 10.35 10.30 10.31 3,615 +0.01(+0.13%)
May 01, 2012 10.33 10.37 10.29 10.29 2,613 +0.01(+0.06%)
Apr 27, 2012 10.22 10.29 10.29 10.29 9,896 +0.09(+0.89%)
Apr 26, 2012 10.23 10.23 10.20 10.20 7,206 +0.00(+0.00%)
Apr 25, 2012 10.22 10.22 10.19 10.20 1,544 -0.02(-0.19%)
Apr 24, 2012 10.25 10.26 10.21 10.22 6,831 -0.03(-0.32%)
Apr 23, 2012 10.27 10.27 10.25 10.25 681 +0.00(+0.00%)
Apr 20, 2012 10.22 10.25 10.21 10.25 8,537 +0.06(+0.62%)
Apr 19, 2012 10.20 10.26 10.19 10.19 2,260 +0.03(+0.27%)
Apr 18, 2012 10.16 10.17 10.16 10.16 2,546 -0.01(-0.13%)
Apr 17, 2012 10.20 10.20 10.17 10.17 4,626 -0.02(-0.19%)
Apr 16, 2012 10.20 10.28 10.19 10.19 3,136 -0.05(-0.44%)
Apr 13, 2012 10.18 10.24 10.15 10.24 5,570 +0.03(+0.32%)
Apr 12, 2012 10.28 10.32 10.19 10.20 7,980 -0.07(-0.70%)
Apr 11, 2012 10.31 10.31 10.27 10.28 2,427 +0.02(+0.20%)
Apr 10, 2012 10.20 10.26 10.20 10.26 8,946 +0.03(+0.26%)
Apr 09, 2012 10.13 10.23 10.13 10.23 310 +0.10(+1.02%)
Apr 05, 2012 10.13 10.16 10.08 10.13 4,168 -0.01(-0.13%)
Apr 04, 2012 10.14 10.14 10.13 10.14 932 -0.01(-0.06%)
Apr 03, 2012 10.17 10.23 10.15 10.15 3,497 -0.05(-0.50%)
Apr 02, 2012 10.16 10.27 10.16 10.20 4,636 +0.06(+0.63%)
Mar 30, 2012 10.13 10.13 10.13 10.13 1,975 -0.02(-0.23%)
Mar 29, 2012 10.13 10.16 10.13 10.16 5,443 +0.04(+0.36%)
Mar 28, 2012 10.08 10.15 10.08 10.12 2,901 +0.05(+0.51%)
Mar 27, 2012 10.07 10.12 10.07 10.07 1,702 +0.00(+0.00%)
Mar 26, 2012 10.15 10.15 10.07 10.07 5,339 +0.00(+0.00%)
Mar 23, 2012 10.06 10.07 10.06 10.07 836 +0.06(+0.64%)
Mar 22, 2012 9.972 10.10 9.972 10.00 22,466 +0.08(+0.85%)
Mar 21, 2012 9.920 10.06 9.920 9.921 12,731 -0.03(-0.28%)
Mar 20, 2012 10.09 10.13 9.940 9.949 4,143 -0.05(-0.47%)
Mar 19, 2012 9.882 10.04 9.882 9.996 6,397 +0.01(+0.11%)
Mar 16, 2012 10.18 10.18 9.959 9.985 5,552 -0.27(-2.63%)
Mar 15, 2012 10.39 10.39 10.26 10.26 2,659 -0.14(-1.30%)
Mar 14, 2012 10.51 10.51 10.39 10.39 4,924 -0.17(-1.58%)
Mar 13, 2012 10.56 10.58 10.55 10.56 5,489 -0.02(-0.17%)
Mar 12, 2012 10.64 10.64 10.58 10.58 781 +0.01(+0.06%)
Mar 09, 2012 10.58 10.61 10.57 10.57 2,149 -0.01(-0.06%)
Mar 08, 2012 10.61 10.61 10.56 10.58 2,788 +0.03(+0.24%)
Mar 07, 2012 10.68 10.68 10.54 10.55 7,713 -0.13(-1.26%)
Mar 06, 2012 10.69 10.69 10.61 10.68 2,465 +0.00(+0.00%)
Mar 05, 2012 10.68 10.68 10.61 10.68 1,054 -0.01(-0.06%)
Mar 02, 2012 10.68 10.69 10.63 10.69 3,808 -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.