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, 2005 8.783 8.800 8.778 8.800 2,881 +0.02(+0.19%)
Aug 30, 2005 8.800 8.800 8.756 8.783 10,806 -0.01(-0.13%)
Aug 29, 2005 8.700 8.795 8.656 8.795 4,863 +0.10(+1.15%)
Aug 26, 2005 8.661 8.695 8.633 8.695 6,664 +0.06(+0.64%)
Aug 25, 2005 8.606 8.717 8.606 8.639 25,756 +0.00(+0.00%)
Aug 24, 2005 8.645 8.661 8.606 8.639 11,527 +0.03(+0.32%)
Aug 23, 2005 8.556 8.611 8.556 8.611 2,881 -0.03(-0.39%)
Aug 22, 2005 8.600 8.645 8.550 8.645 32,960 +0.09(+1.04%)
Aug 19, 2005 8.578 8.645 8.539 8.556 46,288 +0.00(+0.00%)
Aug 18, 2005 8.467 8.556 8.467 8.556 30,619 +0.09(+1.05%)
Aug 17, 2005 8.489 8.489 8.450 8.467 7,744 +0.01(+0.07%)
Aug 16, 2005 8.461 8.495 8.450 8.461 14,048 +0.01(+0.13%)
Aug 15, 2005 8.511 8.511 8.450 8.450 3,602 -0.04(-0.52%)
Aug 12, 2005 8.467 8.517 8.467 8.495 10,446 -0.03(-0.33%)
Aug 11, 2005 8.495 8.545 8.495 8.522 10,806 -0.01(-0.13%)
Aug 10, 2005 8.522 8.578 8.428 8.534 9,185 +0.04(+0.52%)
Aug 09, 2005 8.495 8.522 8.434 8.489 5,763 -0.03(-0.33%)
Aug 08, 2005 8.545 8.545 8.517 8.517 3,602 -0.04(-0.52%)
Aug 05, 2005 8.550 8.561 8.495 8.561 15,129 +0.04(+0.46%)
Aug 04, 2005 8.561 8.561 8.522 8.522 4,502 -0.02(-0.26%)
Aug 03, 2005 8.567 8.572 8.545 8.545 5,043 -0.02(-0.19%)
Aug 02, 2005 8.522 8.561 8.522 8.561 15,669 +0.04(+0.46%)
Aug 01, 2005 8.517 8.567 8.517 8.522 6,303 -0.03(-0.39%)
Jul 29, 2005 8.545 8.556 8.545 8.556 6,484 +0.02(+0.20%)
Jul 28, 2005 8.550 8.550 8.478 8.539 30,979 -0.04(-0.45%)
Jul 27, 2005 8.622 8.622 8.539 8.578 14,048 -0.02(-0.19%)
Jul 26, 2005 8.572 8.595 8.561 8.595 2,161 -0.01(-0.13%)
Jul 25, 2005 8.661 8.661 8.600 8.606 12,427 -0.02(-0.19%)
Jul 22, 2005 8.661 8.683 8.611 8.622 4,863 -0.01(-0.06%)
Jul 21, 2005 8.683 8.683 8.607 8.628 6,664 -0.07(-0.77%)
Jul 20, 2005 8.645 8.695 8.645 8.695 3,962 +0.05(+0.58%)
Jul 19, 2005 8.622 8.645 8.622 8.645 3,422 +0.02(+0.26%)
Jul 18, 2005 8.578 8.661 8.578 8.622 16,030 -0.04(-0.51%)
Jul 15, 2005 8.661 8.706 8.656 8.667 30,439 -0.04(-0.51%)
Jul 14, 2005 8.711 8.711 8.711 8.711 1,440 +0.03(+0.38%)
Jul 13, 2005 8.683 8.722 8.672 8.678 7,744 -0.04(-0.51%)
Jul 12, 2005 8.550 8.767 8.495 8.722 30,799 +0.09(+1.03%)
Jul 11, 2005 8.739 8.739 8.606 8.633 12,427 -0.11(-1.21%)
Jul 08, 2005 8.717 8.739 8.717 8.739 720 +0.10(+1.16%)
Jul 07, 2005 8.495 8.745 8.495 8.639 41,966 +0.11(+1.30%)
Jul 06, 2005 8.545 8.550 8.517 8.528 1,801 -0.02(-0.19%)
Jul 05, 2005 8.550 8.589 8.477 8.545 18,911 +0.01(+0.06%)
Jul 01, 2005 8.484 8.600 8.478 8.539 9,545 +0.03(+0.39%)
Jun 30, 2005 8.522 8.606 8.495 8.506 19,452 -0.01(-0.13%)
Jun 29, 2005 8.522 8.534 8.467 8.517 18,011 +0.02(+0.26%)
Jun 28, 2005 8.522 8.522 8.445 8.495 11,527 -0.05(-0.58%)
Jun 27, 2005 8.456 8.545 8.450 8.545 5,763 +0.10(+1.18%)
Jun 24, 2005 8.411 8.465 8.411 8.445 4,502 +0.03(+0.40%)
Jun 23, 2005 8.439 8.439 8.411 8.411 720 +0.02(+0.20%)
Jun 22, 2005 8.395 8.478 8.395 8.395 8,645 +0.01(+0.07%)
Jun 21, 2005 8.328 8.389 8.328 8.389 4,502 +0.01(+0.07%)
Jun 20, 2005 8.267 8.384 8.234 8.384 4,142 +0.07(+0.87%)
Jun 17, 2005 8.245 8.311 8.245 8.311 9,906 +0.10(+1.22%)
Jun 16, 2005 8.217 8.267 8.190 8.212 11,887 +0.02(+0.27%)
Jun 15, 2005 8.273 8.273 8.178 8.189 6,664 -0.14(-1.67%)
Jun 14, 2005 8.217 8.384 8.206 8.328 26,836 +0.09(+1.15%)
Jun 13, 2005 8.228 8.323 8.228 8.234 10,986 -0.09(-1.13%)
Jun 10, 2005 8.328 8.334 8.317 8.328 9,545 +0.00(+0.00%)
Jun 09, 2005 8.228 8.345 8.228 8.328 19,992 +0.10(+1.21%)
Jun 08, 2005 8.228 8.234 8.217 8.228 7,204 +0.01(+0.14%)
Jun 07, 2005 8.200 8.217 8.200 8.217 11,527 +0.03(+0.34%)
Jun 06, 2005 8.167 8.195 8.167 8.189 6,664 +0.02(+0.27%)
Jun 03, 2005 8.178 8.178 8.162 8.167 17,651 -0.01(-0.07%)
Jun 02, 2005 8.173 8.173 8.173 8.173 3,962 +0.01(+0.14%)
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.