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 30, 2010 8.682 8.782 8.682 8.782 3,490 +0.09(+0.98%)
Nov 29, 2010 8.729 8.741 8.697 8.697 7,789 -0.04(-0.44%)
Nov 26, 2010 8.676 8.735 8.676 8.735 1,283 +0.06(+0.68%)
Nov 24, 2010 8.641 8.676 8.676 8.676 4,797 +0.02(+0.24%)
Nov 23, 2010 8.676 8.700 8.656 8.656 5,613 -0.02(-0.24%)
Nov 22, 2010 8.641 8.677 8.641 8.677 8,041 +0.07(+0.76%)
Nov 19, 2010 8.635 8.706 8.588 8.612 5,805 +0.00(+0.00%)
Nov 18, 2010 8.665 8.665 8.612 8.612 9,414 -0.05(-0.62%)
Nov 17, 2010 8.582 8.700 8.523 8.665 7,029 +0.08(+0.97%)
Nov 16, 2010 8.500 8.623 8.202 8.582 16,422 +0.06(+0.76%)
Nov 15, 2010 8.659 8.659 8.453 8.517 14,212 -0.15(-1.76%)
Nov 12, 2010 8.647 8.670 8.647 8.670 6,528 +0.02(+0.27%)
Nov 11, 2010 8.717 8.723 8.565 8.647 32,696 -0.35(-3.92%)
Nov 10, 2010 9.088 9.088 8.917 9.000 9,508 -0.09(-0.97%)
Nov 09, 2010 9.052 9.088 9.052 9.088 3,226 -0.04(-0.44%)
Nov 08, 2010 9.122 9.128 9.093 9.128 4,207 -0.02(-0.26%)
Nov 05, 2010 9.110 9.151 9.110 9.151 2,221 +0.03(+0.32%)
Nov 04, 2010 9.134 9.134 9.122 9.122 1,806 +0.00(+0.00%)
Nov 03, 2010 9.157 9.175 9.122 9.122 6,479 -0.01(-0.13%)
Nov 02, 2010 9.175 9.175 9.110 9.134 18,413 -0.06(-0.64%)
Nov 01, 2010 9.192 9.225 9.192 9.192 2,770 +0.02(+0.19%)
Oct 29, 2010 9.227 9.239 9.175 9.175 5,311 -0.05(-0.51%)
Oct 28, 2010 9.216 9.221 9.216 9.221 1,546 +0.05(+0.57%)
Oct 27, 2010 9.169 9.245 9.169 9.169 3,990 -0.05(-0.51%)
Oct 25, 2010 9.233 9.233 9.216 9.216 2,794 -0.04(-0.38%)
Oct 22, 2010 9.221 9.251 9.221 9.251 2,678 +0.04(+0.38%)
Oct 21, 2010 9.251 9.251 9.216 9.216 9,357 -0.02(-0.25%)
Oct 20, 2010 9.356 9.356 9.221 9.239 11,486 -0.12(-1.25%)
Oct 19, 2010 9.356 9.356 9.356 9.356 616 +0.02(+0.25%)
Oct 18, 2010 9.333 9.333 9.333 9.333 170 -0.04(-0.37%)
Oct 15, 2010 9.321 9.368 9.251 9.368 5,328 -0.02(-0.17%)
Oct 14, 2010 9.467 9.467 9.338 9.384 2,584 -0.08(-0.88%)
Oct 13, 2010 9.473 9.473 9.467 9.467 839 +0.08(+0.82%)
Oct 12, 2010 9.390 9.390 9.390 9.390 515 +0.02(+0.25%)
Oct 11, 2010 9.367 9.367 9.361 9.367 3,409 +0.02(+0.19%)
Oct 08, 2010 9.349 9.349 9.256 9.349 6,082 +0.11(+1.20%)
Oct 07, 2010 9.314 9.338 9.239 9.239 2,379 -0.01(-0.13%)
Oct 06, 2010 9.250 9.291 9.250 9.250 3,263 +0.01(+0.13%)
Oct 05, 2010 9.262 9.262 9.175 9.239 1,721 -0.01(-0.06%)
Oct 04, 2010 9.320 9.320 9.244 9.244 992 -0.07(-0.76%)
Oct 01, 2010 9.314 9.314 9.314 9.314 3,122 -0.04(-0.44%)
Sep 30, 2010 9.303 9.355 9.303 9.355 1,886 +0.04(+0.44%)
Sep 29, 2010 9.256 9.314 9.227 9.314 1,889 +0.06(+0.63%)
Sep 28, 2010 9.210 9.256 9.210 9.256 755 +0.02(+0.25%)
Sep 27, 2010 9.227 9.256 9.169 9.233 2,784 +0.03(+0.28%)
Sep 24, 2010 9.227 9.256 9.207 9.207 3,865 -0.06(-0.60%)
Sep 23, 2010 9.169 9.262 9.116 9.262 17,200 +0.12(+1.31%)
Sep 22, 2010 9.244 9.244 9.143 9.143 3,682 -0.12(-1.29%)
Sep 21, 2010 9.338 9.349 9.262 9.262 2,866 -0.06(-0.62%)
Sep 20, 2010 9.198 9.320 9.198 9.320 5,471 +0.12(+1.33%)
Sep 17, 2010 9.198 9.244 9.198 9.198 3,145 +0.06(+0.64%)
Sep 15, 2010 9.186 9.186 9.140 9.140 10,815 -0.03(-0.38%)
Sep 14, 2010 9.204 9.204 9.175 9.175 3,686 -0.05(-0.57%)
Sep 13, 2010 9.314 9.314 9.221 9.227 3,712 -0.04(-0.43%)
Sep 10, 2010 9.209 9.267 9.209 9.267 8,009 +0.06(+0.63%)
Sep 09, 2010 9.481 9.481 9.162 9.209 3,358 +0.07(+0.76%)
Sep 08, 2010 9.139 9.139 9.139 9.139 1,766 +0.02(+0.25%)
Sep 07, 2010 9.159 9.209 9.116 9.116 8,042 -0.03(-0.38%)
Sep 03, 2010 9.183 9.183 9.064 9.151 10,100 -0.03(-0.32%)
Sep 02, 2010 9.093 9.180 9.093 9.180 517 +0.03(+0.32%)
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.