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 (%)
Nov 29, 2002 7.490 7.490 7.362 7.395 12,787 -0.09(-1.19%)
Nov 27, 2002 7.484 7.579 7.462 7.484 17,110 +0.05(+0.67%)
Nov 26, 2002 7.412 7.434 7.362 7.434 45,748 +0.03(+0.45%)
Nov 25, 2002 7.456 7.495 7.373 7.401 9,185 -0.05(-0.67%)
Nov 22, 2002 7.440 7.451 7.412 7.451 19,091 -0.04(-0.59%)
Nov 21, 2002 7.579 7.579 7.495 7.495 3,242 -0.06(-0.74%)
Nov 20, 2002 7.534 7.551 7.468 7.551 11,347 -0.03(-0.37%)
Nov 19, 2002 7.534 7.579 7.523 7.579 6,844 +0.07(+0.89%)
Nov 18, 2002 7.506 7.512 7.429 7.512 5,763 +0.01(+0.15%)
Nov 15, 2002 7.634 7.634 7.440 7.501 16,750 -0.08(-1.03%)
Nov 14, 2002 7.662 7.662 7.579 7.579 6,303 -0.06(-0.73%)
Nov 13, 2002 7.617 7.634 7.551 7.634 7,924 +0.01(+0.15%)
Nov 12, 2002 7.662 7.662 7.623 7.623 2,701 -0.08(-1.01%)
Nov 11, 2002 7.723 7.723 7.584 7.701 15,309 +0.01(+0.14%)
Nov 08, 2002 7.634 7.690 7.634 7.690 2,521 +0.06(+0.73%)
Nov 07, 2002 7.667 7.667 7.456 7.634 22,333 -0.07(-0.94%)
Nov 06, 2002 7.717 7.717 7.706 7.706 540 +0.02(+0.22%)
Nov 05, 2002 7.795 7.795 7.690 7.690 2,701 -0.11(-1.42%)
Nov 04, 2002 7.579 7.801 7.579 7.801 12,607 +0.09(+1.15%)
Nov 01, 2002 7.662 7.717 7.584 7.712 12,067 +0.05(+0.65%)
Oct 31, 2002 7.856 7.856 7.606 7.662 22,333 -0.19(-2.47%)
Oct 30, 2002 7.856 7.856 7.856 7.856 0 +0.00(+0.00%)
Oct 29, 2002 7.801 7.856 7.801 7.856 4,682 +0.06(+0.71%)
Oct 28, 2002 7.801 7.801 7.801 7.801 900 +0.00(+0.00%)
Oct 25, 2002 7.801 7.801 7.801 7.801 1,080 -0.06(-0.71%)
Oct 24, 2002 7.828 7.856 7.828 7.856 1,981 +0.06(+0.71%)
Oct 23, 2002 7.823 7.823 7.801 7.801 4,142 -0.05(-0.64%)
Oct 22, 2002 7.895 7.895 7.851 7.851 2,521 -0.09(-1.12%)
Oct 21, 2002 8.034 8.034 7.939 7.939 21,973 -0.12(-1.52%)
Oct 18, 2002 8.023 8.062 8.023 8.062 1,080 +0.03(+0.41%)
Oct 17, 2002 8.023 8.028 8.023 8.028 198,123 -0.03(-0.34%)
Oct 16, 2002 7.989 8.056 7.989 8.056 11,887 +0.02(+0.28%)
Oct 15, 2002 8.034 8.034 8.034 8.034 2,161 +0.00(+0.00%)
Oct 14, 2002 8.034 8.034 8.034 8.034 180 +0.00(+0.00%)
Oct 11, 2002 8.034 8.051 8.034 8.034 4,682 -0.02(-0.21%)
Oct 10, 2002 8.101 8.101 8.051 8.051 2,341 -0.06(-0.68%)
Oct 09, 2002 8.106 8.106 8.106 8.106 1,801 -0.04(-0.54%)
Oct 08, 2002 8.150 8.150 8.150 8.150 3,602 -0.06(-0.68%)
Oct 07, 2002 8.273 8.273 8.206 8.206 4,682 -0.11(-1.27%)
Oct 04, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Oct 03, 2002 8.300 8.311 8.300 8.311 2,521 +0.04(+0.47%)
Oct 02, 2002 8.106 8.273 8.106 8.273 8,285 +0.17(+2.05%)
Oct 01, 2002 8.084 8.106 8.084 8.106 900 +0.02(+0.27%)
Sep 30, 2002 8.051 8.084 8.034 8.084 16,030 +0.03(+0.41%)
Sep 27, 2002 8.089 8.089 8.051 8.051 7,744 +0.00(+0.00%)
Sep 26, 2002 8.051 8.051 8.051 8.051 0 +0.00(+0.00%)
Sep 25, 2002 8.051 8.051 8.051 8.051 10,806 -0.01(-0.07%)
Sep 24, 2002 8.217 8.217 8.051 8.056 46,108 -0.21(-2.49%)
Sep 23, 2002 8.273 8.300 8.262 8.262 6,123 +0.04(+0.54%)
Sep 20, 2002 8.167 8.217 8.167 8.217 1,981 +0.08(+1.02%)
Sep 19, 2002 8.078 8.134 8.078 8.134 11,887 +0.06(+0.69%)
Sep 18, 2002 8.145 8.145 8.078 8.078 7,024 -0.03(-0.34%)
Sep 17, 2002 8.034 8.106 8.034 8.106 9,185 +0.07(+0.90%)
Sep 16, 2002 8.234 8.234 8.034 8.034 10,986 -0.21(-2.49%)
Sep 13, 2002 8.328 8.328 8.234 8.239 12,787 -0.09(-1.07%)
Sep 12, 2002 8.189 8.328 8.189 8.328 5,043 +0.11(+1.35%)
Sep 11, 2002 8.217 8.217 8.217 8.217 3,602 -0.01(-0.13%)
Sep 10, 2002 8.162 8.228 8.162 8.228 9,005 +0.01(+0.14%)
Sep 09, 2002 8.217 8.217 8.217 8.217 0 +0.00(+0.00%)
Sep 06, 2002 8.217 8.217 8.189 8.217 5,763 -0.03(-0.34%)
Sep 05, 2002 8.123 8.245 8.078 8.245 21,253 +0.08(+1.02%)
Sep 04, 2002 8.112 8.273 8.112 8.162 15,489 +0.03(+0.34%)
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.