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 29, 2003 7.429 7.445 7.412 7.412 4,682 +0.03(+0.38%)
Aug 28, 2003 7.384 7.384 7.384 7.384 5,403 +0.00(+0.00%)
Aug 27, 2003 7.429 7.429 7.384 7.384 10,266 -0.02(-0.22%)
Aug 26, 2003 7.345 7.401 7.345 7.401 7,924 +0.06(+0.76%)
Aug 25, 2003 7.345 7.345 7.345 7.345 8,465 +0.00(+0.00%)
Aug 22, 2003 7.395 7.395 7.345 7.345 1,981 -0.01(-0.15%)
Aug 21, 2003 7.357 7.357 7.357 7.357 900 -0.01(-0.08%)
Aug 20, 2003 7.384 7.384 7.340 7.362 3,602 +0.01(+0.08%)
Aug 19, 2003 7.279 7.357 7.273 7.357 9,185 -0.03(-0.45%)
Aug 18, 2003 7.390 7.390 7.390 7.390 2,701 +0.01(+0.08%)
Aug 15, 2003 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Aug 14, 2003 7.451 7.456 7.384 7.384 5,403 -0.12(-1.63%)
Aug 13, 2003 7.523 7.540 7.462 7.506 7,744 -0.04(-0.59%)
Aug 12, 2003 7.545 7.551 7.545 7.551 3,242 +0.01(+0.07%)
Aug 11, 2003 7.523 7.545 7.523 7.545 1,981 +0.02(+0.30%)
Aug 08, 2003 7.423 7.523 7.423 7.523 13,328 +0.06(+0.74%)
Aug 07, 2003 7.406 7.468 7.406 7.468 5,583 +0.07(+0.98%)
Aug 06, 2003 7.462 7.468 7.307 7.395 29,898 -0.04(-0.52%)
Aug 05, 2003 7.434 7.434 7.390 7.434 7,204 -0.06(-0.74%)
Aug 04, 2003 7.512 7.512 7.440 7.490 7,744 -0.02(-0.30%)
Aug 01, 2003 7.468 7.512 7.468 7.512 9,005 +0.09(+1.20%)
Jul 31, 2003 7.495 7.495 7.423 7.423 5,223 -0.03(-0.45%)
Jul 30, 2003 7.495 7.495 7.451 7.456 1,801 +0.02(+0.22%)
Jul 29, 2003 7.534 7.540 7.440 7.440 13,868 -0.09(-1.25%)
Jul 28, 2003 7.634 7.634 7.523 7.534 11,887 -0.08(-1.02%)
Jul 25, 2003 7.612 7.612 7.606 7.612 4,322 +0.01(+0.07%)
Jul 24, 2003 7.667 7.667 7.606 7.606 7,744 -0.11(-1.44%)
Jul 23, 2003 7.690 7.723 7.667 7.717 6,123 -0.01(-0.07%)
Jul 22, 2003 7.690 7.723 7.684 7.723 6,664 +0.04(+0.51%)
Jul 21, 2003 7.795 7.795 7.684 7.684 9,185 -0.13(-1.70%)
Jul 18, 2003 7.817 7.817 7.817 7.817 0 +0.00(+0.00%)
Jul 17, 2003 7.801 7.823 7.773 7.817 21,073 -0.07(-0.85%)
Jul 16, 2003 7.934 7.934 7.884 7.884 25,936 -0.08(-1.05%)
Jul 15, 2003 7.962 7.995 7.962 7.967 4,142 -0.01(-0.14%)
Jul 14, 2003 7.989 7.989 7.978 7.978 9,365 +0.00(+0.00%)
Jul 11, 2003 7.984 7.984 7.912 7.978 11,707 +0.01(+0.07%)
Jul 10, 2003 8.023 8.034 7.973 7.973 6,303 +0.00(+0.00%)
Jul 09, 2003 8.039 8.051 7.973 7.973 14,048 -0.04(-0.55%)
Jul 08, 2003 8.078 8.078 8.017 8.017 13,148 -0.02(-0.28%)
Jul 07, 2003 8.056 8.112 8.039 8.039 23,414 +0.02(+0.21%)
Jul 03, 2003 8.023 8.023 8.023 8.023 0 +0.00(+0.00%)
Jul 02, 2003 8.045 8.051 7.978 8.023 19,812 +0.07(+0.91%)
Jul 01, 2003 8.034 8.034 7.951 7.951 7,024 -0.04(-0.56%)
Jun 30, 2003 8.056 8.067 7.995 7.995 7,204 -0.03(-0.41%)
Jun 27, 2003 8.028 8.028 8.028 8.028 0 +0.00(+0.00%)
Jun 26, 2003 8.023 8.028 7.989 8.028 8,105 +0.02(+0.28%)
Jun 25, 2003 8.001 8.006 7.978 8.006 12,787 +0.03(+0.35%)
Jun 24, 2003 7.978 7.978 7.978 7.978 7,924 +0.01(+0.14%)
Jun 23, 2003 8.034 8.034 7.967 7.967 9,005 -0.07(-0.83%)
Jun 20, 2003 8.045 8.045 8.034 8.034 2,521 -0.02(-0.21%)
Jun 19, 2003 8.117 8.117 8.051 8.051 16,930 -0.03(-0.34%)
Jun 18, 2003 8.123 8.134 8.078 8.078 10,626 -0.06(-0.68%)
Jun 17, 2003 8.123 8.134 8.123 8.134 2,881 +0.01(+0.14%)
Jun 16, 2003 8.078 8.123 8.056 8.123 12,247 +0.05(+0.62%)
Jun 13, 2003 8.056 8.073 7.989 8.073 15,489 +0.02(+0.28%)
Jun 12, 2003 8.034 8.051 7.989 8.051 7,744 +0.02(+0.21%)
Jun 11, 2003 7.984 8.034 7.945 8.034 9,906 +0.09(+1.12%)
Jun 10, 2003 7.939 7.967 7.928 7.945 13,508 +0.01(+0.14%)
Jun 09, 2003 7.984 7.989 7.934 7.934 4,682 -0.03(-0.35%)
Jun 06, 2003 7.962 7.962 7.962 7.962 0 +0.00(+0.00%)
Jun 05, 2003 7.939 7.989 7.912 7.962 9,005 +0.05(+0.63%)
Jun 04, 2003 7.995 7.995 7.912 7.912 13,868 -0.06(-0.77%)
Jun 03, 2003 7.989 7.989 7.973 7.973 7,564 -0.03(-0.35%)
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.