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, 2013 10.71 10.71 10.57 10.67 9,161 -0.04(-0.39%)
May 30, 2013 10.72 10.81 10.64 10.71 14,959 -0.17(-1.59%)
May 29, 2013 11.02 11.02 10.78 10.88 9,485 -0.14(-1.26%)
May 28, 2013 11.23 11.23 10.94 11.02 32,498 -0.09(-0.81%)
May 24, 2013 11.37 11.37 11.10 11.11 25,056 -0.30(-2.61%)
May 23, 2013 11.41 11.41 11.41 11.41 292 +0.04(+0.37%)
May 22, 2013 11.32 11.41 11.32 11.37 10,337 +0.12(+1.05%)
May 21, 2013 11.32 11.34 11.25 11.25 2,994 -0.10(-0.86%)
May 20, 2013 11.33 11.36 11.23 11.34 4,684 +0.08(+0.74%)
May 17, 2013 11.21 11.30 11.21 11.26 2,020 -0.03(-0.25%)
May 16, 2013 11.45 11.45 11.28 11.29 6,523 -0.06(-0.55%)
May 15, 2013 11.39 11.41 11.29 11.35 2,392 -0.19(-1.62%)
May 13, 2013 11.59 11.61 11.54 11.54 2,587 -0.05(-0.42%)
May 10, 2013 11.60 11.65 11.59 11.59 1,473 +0.04(+0.34%)
May 09, 2013 11.69 11.69 11.55 11.55 6,910 -0.13(-1.12%)
May 08, 2013 11.85 11.85 11.64 11.68 10,964 -0.08(-0.65%)
May 07, 2013 11.79 11.79 11.75 11.75 1,493 -0.01(-0.06%)
May 06, 2013 11.75 11.76 11.75 11.76 502 +0.09(+0.77%)
May 03, 2013 11.77 11.85 11.67 11.67 4,421 -0.18(-1.51%)
May 02, 2013 11.83 11.85 11.73 11.85 3,750 +0.05(+0.41%)
May 01, 2013 11.74 11.81 11.67 11.80 4,694 +0.14(+1.22%)
Apr 30, 2013 11.64 11.76 11.64 11.66 1,663 +0.09(+0.80%)
Apr 29, 2013 11.66 11.66 11.57 11.57 888 -0.09(-0.77%)
Apr 26, 2013 11.66 11.66 11.66 11.66 144 +0.11(+0.96%)
Apr 25, 2013 11.61 11.61 11.55 11.55 1,738 -0.01(-0.12%)
Apr 24, 2013 11.68 11.68 11.56 11.56 2,898 -0.06(-0.54%)
Apr 23, 2013 11.53 11.65 11.53 11.62 5,498 +0.17(+1.45%)
Apr 22, 2013 11.46 11.46 11.46 11.46 666 +0.08(+0.67%)
Apr 19, 2013 11.45 11.45 11.36 11.38 3,042 -0.07(-0.60%)
Apr 18, 2013 11.44 11.45 11.44 11.45 1,092 +0.06(+0.48%)
Apr 17, 2013 11.24 11.46 11.24 11.40 1,744 +0.06(+0.55%)
Apr 16, 2013 11.33 11.33 11.33 11.33 1,118 -0.05(-0.42%)
Apr 15, 2013 11.35 11.38 11.35 11.38 2,060 -0.06(-0.48%)
Apr 12, 2013 11.44 11.45 11.40 11.44 3,127 +0.08(+0.67%)
Apr 11, 2013 11.36 11.36 11.36 11.36 806 +0.05(+0.47%)
Apr 10, 2013 11.32 11.32 11.31 11.31 4,806 -0.05(-0.45%)
Apr 09, 2013 11.40 11.40 11.34 11.36 4,938 +0.06(+0.51%)
Apr 08, 2013 11.31 11.31 11.30 11.30 901 +0.07(+0.61%)
Apr 05, 2013 11.43 11.43 11.23 11.23 25,888 -0.13(-1.15%)
Apr 04, 2013 11.43 11.43 11.25 11.36 3,491 +0.01(+0.06%)
Apr 03, 2013 11.44 11.44 11.36 11.36 1,716 -0.05(-0.48%)
Apr 02, 2013 11.44 11.44 11.25 11.41 656 -0.04(-0.36%)
Apr 01, 2013 11.34 11.45 11.30 11.45 2,922 +0.11(+0.97%)
Mar 28, 2013 11.29 11.34 11.29 11.34 1,355 +0.04(+0.36%)
Mar 27, 2013 11.35 11.35 11.15 11.30 2,689 +0.01(+0.06%)
Mar 26, 2013 11.39 11.39 11.25 11.29 9,813 +0.01(+0.06%)
Mar 25, 2013 11.43 11.43 11.29 11.29 1,232 -0.10(-0.84%)
Mar 22, 2013 11.45 11.45 11.38 11.38 1,646 -0.06(-0.54%)
Mar 21, 2013 11.44 11.47 11.32 11.45 4,846 +0.08(+0.67%)
Mar 20, 2013 11.31 11.37 11.31 11.37 2,244 +0.16(+1.41%)
Mar 19, 2013 11.07 11.21 11.07 11.21 2,619 +0.15(+1.37%)
Mar 18, 2013 10.97 11.10 10.87 11.06 12,766 +0.14(+1.32%)
Mar 15, 2013 10.93 11.02 10.80 10.92 23,511 -0.15(-1.37%)
Mar 14, 2013 11.35 11.35 11.07 11.07 3,539 -0.21(-1.83%)
Mar 13, 2013 11.47 11.47 11.27 11.27 4,419 -0.12(-1.05%)
Mar 12, 2013 11.48 11.48 11.37 11.39 7,775 -0.05(-0.42%)
Mar 11, 2013 11.77 11.77 11.44 11.44 33,252 -0.30(-2.57%)
Mar 08, 2013 11.76 11.80 11.74 11.74 5,270 +0.00(+0.00%)
Mar 07, 2013 11.81 11.81 11.66 11.74 7,937 -0.07(-0.58%)
Mar 06, 2013 11.76 11.81 11.72 11.81 9,434 +0.15(+1.29%)
Mar 05, 2013 11.71 11.74 11.65 11.66 4,959 -0.10(-0.82%)
Mar 04, 2013 11.63 11.76 11.63 11.76 4,210 +0.07(+0.59%)
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.