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 28, 2013 11.78 11.78 11.63 11.63 4,276 -0.14(-1.16%)
Feb 27, 2013 11.72 11.78 11.67 11.77 5,357 +0.01(+0.12%)
Feb 26, 2013 11.74 11.78 11.67 11.76 13,475 +0.10(+0.88%)
Feb 25, 2013 11.68 11.72 11.65 11.65 3,712 -0.03(-0.23%)
Feb 22, 2013 11.72 11.72 11.61 11.68 3,547 +0.02(+0.18%)
Feb 21, 2013 11.66 11.67 11.61 11.66 6,668 +0.01(+0.12%)
Feb 20, 2013 11.61 11.65 11.60 11.65 3,449 +0.11(+0.92%)
Feb 19, 2013 11.65 11.65 11.47 11.54 18,781 -0.05(-0.45%)
Feb 15, 2013 11.61 11.65 11.59 11.59 6,776 -0.10(-0.82%)
Feb 14, 2013 11.77 11.77 11.65 11.69 4,042 -0.10(-0.81%)
Feb 13, 2013 11.80 11.80 11.76 11.78 3,772 +0.02(+0.18%)
Feb 12, 2013 11.76 11.76 11.76 11.76 1,890 +0.03(+0.23%)
Feb 11, 2013 11.75 11.75 11.74 11.74 1,180 +0.01(+0.06%)
Feb 08, 2013 11.76 11.76 11.65 11.73 5,792 -0.03(-0.29%)
Feb 07, 2013 11.76 11.76 11.67 11.76 5,915 +0.02(+0.17%)
Feb 06, 2013 11.76 11.76 11.74 11.74 752 +0.07(+0.58%)
Feb 04, 2013 11.67 11.70 11.67 11.67 2,180 +0.04(+0.35%)
Feb 01, 2013 11.62 11.66 11.62 11.63 1,869 +0.05(+0.47%)
Jan 31, 2013 11.59 11.59 11.56 11.58 1,698 +0.01(+0.06%)
Jan 30, 2013 11.57 11.61 11.49 11.57 7,364 +0.07(+0.58%)
Jan 29, 2013 11.46 11.59 11.46 11.50 7,630 -0.03(-0.28%)
Jan 28, 2013 11.69 11.69 11.54 11.54 3,955 -0.12(-1.05%)
Jan 25, 2013 11.76 11.76 11.66 11.66 5,104 -0.10(-0.87%)
Jan 24, 2013 11.76 11.78 11.74 11.76 5,355 +0.01(+0.06%)
Jan 23, 2013 11.65 11.76 11.65 11.76 9,093 +0.15(+1.29%)
Jan 22, 2013 11.57 11.63 11.57 11.61 10,482 -0.07(-0.64%)
Jan 18, 2013 11.68 11.68 11.68 11.68 457 +0.07(+0.65%)
Jan 17, 2013 11.68 11.69 11.61 11.61 9,374 -0.05(-0.41%)
Jan 16, 2013 11.68 11.69 11.54 11.65 11,842 +0.03(+0.29%)
Jan 15, 2013 11.72 11.73 11.62 11.62 4,527 -0.08(-0.70%)
Jan 14, 2013 11.65 11.71 11.57 11.70 8,450 +0.14(+1.24%)
Jan 11, 2013 11.65 11.65 11.56 11.56 6,938 -0.03(-0.29%)
Jan 10, 2013 11.61 11.61 11.54 11.59 9,809 +0.03(+0.29%)
Jan 09, 2013 11.51 11.59 11.51 11.56 3,799 -0.02(-0.18%)
Jan 08, 2013 11.44 11.60 11.44 11.58 17,470 +0.15(+1.31%)
Jan 07, 2013 11.46 11.46 11.37 11.43 13,976 +0.03(+0.30%)
Jan 04, 2013 11.44 11.46 11.39 11.39 16,315 +0.01(+0.12%)
Jan 03, 2013 11.50 11.53 11.38 11.38 17,777 -0.10(-0.89%)
Jan 02, 2013 11.45 11.51 11.25 11.48 4,862 +0.23(+2.05%)
Dec 31, 2012 11.25 11.26 11.08 11.25 9,056 +0.10(+0.91%)
Dec 28, 2012 11.03 11.15 11.03 11.15 1,640 +0.18(+1.61%)
Dec 27, 2012 11.10 11.10 10.96 10.97 8,597 -0.19(-1.70%)
Dec 26, 2012 11.20 11.20 11.09 11.16 8,528 +0.06(+0.55%)
Dec 24, 2012 11.18 11.18 11.05 11.10 1,942 -0.05(-0.49%)
Dec 21, 2012 11.01 11.16 11.01 11.16 8,360 +0.06(+0.50%)
Dec 20, 2012 11.00 11.11 11.00 11.10 18,458 +0.10(+0.91%)
Dec 19, 2012 10.86 11.00 10.86 11.00 12,798 +0.07(+0.68%)
Dec 18, 2012 11.03 11.08 10.91 10.93 17,374 -0.10(-0.86%)
Dec 17, 2012 11.14 11.14 11.02 11.02 10,466 -0.06(-0.55%)
Dec 14, 2012 11.39 11.39 11.08 11.08 26,503 -0.33(-2.86%)
Dec 13, 2012 11.48 11.48 11.37 11.41 3,499 -0.08(-0.71%)
Dec 12, 2012 11.47 11.57 11.35 11.49 10,944 +0.11(+1.00%)
Dec 11, 2012 11.39 11.39 11.36 11.38 2,314 +0.08(+0.69%)
Dec 10, 2012 11.47 11.47 11.30 11.30 6,266 -0.11(-0.97%)
Dec 07, 2012 11.50 11.52 11.41 11.41 8,545 -0.07(-0.58%)
Dec 06, 2012 11.45 11.52 11.45 11.48 8,159 -0.03(-0.29%)
Dec 05, 2012 11.46 11.51 11.45 11.51 23,149 +0.10(+0.88%)
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.