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, 2017 12.48 12.62 12.48 12.61 3,007 +0.12(+0.96%)
Nov 29, 2017 12.66 12.66 12.48 12.49 11,758 -0.26(-2.01%)
Nov 28, 2017 12.61 12.75 12.61 12.75 10,729 +0.13(+1.05%)
Nov 27, 2017 12.73 12.73 12.57 12.62 10,775 -0.08(-0.63%)
Nov 24, 2017 12.83 12.83 12.63 12.70 1,397 -0.01(-0.07%)
Nov 22, 2017 12.70 12.71 12.64 12.71 4,221 +0.06(+0.49%)
Nov 21, 2017 12.65 12.78 12.64 12.64 3,208 +0.03(+0.21%)
Nov 20, 2017 12.70 12.79 12.62 12.62 3,523 -0.18(-1.38%)
Nov 17, 2017 12.73 12.79 12.73 12.79 3,923 +0.07(+0.55%)
Nov 16, 2017 12.80 12.88 12.72 12.72 14,585 -0.04(-0.35%)
Nov 15, 2017 12.84 12.84 12.77 12.77 4,934 -0.04(-0.28%)
Nov 14, 2017 12.81 12.84 12.77 12.80 7,313 +0.02(+0.13%)
Nov 13, 2017 12.83 12.91 12.79 12.79 13,105 -0.21(-1.59%)
Nov 10, 2017 12.97 12.99 12.97 12.99 509 +0.03(+0.24%)
Nov 09, 2017 13.01 13.01 12.96 12.96 2,142 -0.09(-0.67%)
Nov 08, 2017 13.19 13.30 13.05 13.05 7,210 -0.25(-1.85%)
Nov 07, 2017 13.05 13.30 13.05 13.30 13,613 +0.25(+1.88%)
Nov 06, 2017 13.26 13.26 13.05 13.05 945 +0.02(+0.17%)
Nov 03, 2017 13.06 13.06 13.03 13.03 2,060 -0.00(-0.00%)
Nov 02, 2017 12.94 13.03 12.94 13.03 2,062 +0.02(+0.18%)
Nov 01, 2017 13.04 13.04 12.93 13.01 6,620 -0.04(-0.27%)
Oct 31, 2017 13.21 13.21 13.03 13.04 8,382 -0.09(-0.69%)
Oct 30, 2017 13.27 13.27 13.13 13.13 620 -0.03(-0.20%)
Oct 27, 2017 13.13 13.16 13.12 13.16 1,023 -0.07(-0.51%)
Oct 26, 2017 13.31 13.31 13.17 13.23 1,638 +0.02(+0.13%)
Oct 25, 2017 13.35 13.38 13.20 13.21 7,473 -0.08(-0.60%)
Oct 24, 2017 13.42 13.42 13.29 13.29 7,420 -0.04(-0.33%)
Oct 23, 2017 13.36 13.36 13.29 13.33 2,907 -0.03(-0.20%)
Oct 20, 2017 13.41 13.46 13.36 13.36 3,487 +0.01(+0.07%)
Oct 19, 2017 13.28 13.36 13.28 13.35 2,964 +0.00(+0.00%)
Oct 18, 2017 13.27 13.35 13.27 13.35 1,389 -0.05(-0.38%)
Oct 17, 2017 13.43 13.43 13.31 13.40 3,063 -0.05(-0.40%)
Oct 16, 2017 13.61 13.61 13.36 13.45 8,553 -0.12(-0.91%)
Oct 13, 2017 13.75 13.75 13.44 13.58 5,254 +0.09(+0.64%)
Oct 12, 2017 13.29 13.49 13.28 13.49 14,503 +0.24(+1.78%)
Oct 11, 2017 13.26 13.26 13.25 13.25 4,015 +0.08(+0.60%)
Oct 10, 2017 13.07 13.17 13.07 13.17 965 -0.04(-0.26%)
Oct 09, 2017 13.21 13.21 13.21 13.21 239 +0.11(+0.80%)
Oct 06, 2017 13.18 13.18 13.10 13.10 725 -0.04(-0.33%)
Oct 05, 2017 13.12 13.17 13.12 13.15 1,859 +0.09(+0.67%)
Oct 04, 2017 13.07 13.10 13.00 13.06 1,846 +0.02(+0.13%)
Oct 03, 2017 13.08 13.10 13.03 13.04 2,537 -0.01(-0.07%)
Oct 02, 2017 13.16 13.16 13.05 13.05 831 +0.04(+0.34%)
Sep 29, 2017 13.03 13.09 12.96 13.01 4,795 +0.10(+0.75%)
Sep 28, 2017 12.92 13.00 12.87 12.91 6,706 -0.12(-0.94%)
Sep 27, 2017 13.10 13.20 12.93 13.03 14,346 -0.04(-0.27%)
Sep 26, 2017 13.04 13.07 13.03 13.07 4,395 +0.03(+0.20%)
Sep 25, 2017 13.04 13.04 13.04 13.04 379 +0.08(+0.61%)
Sep 22, 2017 12.99 13.14 12.96 12.96 8,207 +0.04(+0.34%)
Sep 21, 2017 12.90 12.92 12.90 12.92 443 -0.08(-0.61%)
Sep 20, 2017 13.00 13.00 12.97 13.00 3,146 +0.03(+0.20%)
Sep 19, 2017 13.03 13.03 12.96 12.97 7,459 -0.04(-0.34%)
Sep 18, 2017 13.03 13.04 13.01 13.02 1,904 +0.12(+0.91%)
Sep 15, 2017 12.87 12.90 12.87 12.90 830 -0.01(-0.10%)
Sep 14, 2017 13.04 13.04 12.89 12.91 3,427 +0.02(+0.19%)
Sep 13, 2017 12.98 12.98 12.89 12.89 2,913 +0.03(+0.21%)
Sep 12, 2017 12.81 12.86 12.81 12.86 5,062 +0.06(+0.48%)
Sep 11, 2017 12.80 12.81 12.80 12.80 2,097 +0.01(+0.06%)
Sep 08, 2017 12.78 12.81 12.77 12.79 2,299 -0.01(-0.06%)
Sep 07, 2017 12.81 12.83 12.76 12.80 3,803 +0.01(+0.07%)
Sep 06, 2017 12.68 12.79 12.68 12.79 1,986 +0.12(+0.96%)
Sep 05, 2017 12.73 12.76 12.67 12.67 8,800 -0.06(-0.49%)
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.