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 (%)
Feb 28, 2007 10.05 10.05 10.05 10.05 1,801 -0.02(-0.17%)
Feb 27, 2007 10.05 10.13 10.05 10.07 7,564 +0.02(+0.22%)
Feb 26, 2007 10.02 10.05 9.949 10.05 8,645 +0.03(+0.33%)
Feb 23, 2007 10.02 10.02 10.02 10.02 1,981 -0.01(-0.05%)
Feb 22, 2007 10.07 10.10 9.966 10.02 14,228 -0.09(-0.88%)
Feb 21, 2007 9.972 10.12 9.966 10.11 12,787 +0.06(+0.55%)
Feb 20, 2007 9.966 10.32 9.966 10.05 44,127 +0.01(+0.05%)
Feb 16, 2007 10.02 10.05 10.02 10.05 2,341 -0.02(-0.22%)
Feb 15, 2007 10.08 10.08 10.07 10.07 2,881 -0.01(-0.05%)
Feb 14, 2007 10.02 10.08 10.02 10.08 4,502 +0.06(+0.55%)
Feb 13, 2007 10.02 10.02 10.02 10.02 180 -0.01(-0.11%)
Feb 12, 2007 9.994 10.03 9.994 10.03 1,621 +0.04(+0.39%)
Feb 09, 2007 9.949 10.02 9.949 9.994 5,763 +0.04(+0.39%)
Feb 08, 2007 9.849 9.988 9.849 9.955 15,669 +0.08(+0.79%)
Feb 07, 2007 9.833 9.877 9.833 9.877 5,223 +0.05(+0.51%)
Feb 06, 2007 9.788 9.827 9.772 9.827 9,906 -0.04(-0.39%)
Feb 05, 2007 9.944 9.944 9.866 9.866 9,185 -0.11(-1.11%)
Feb 02, 2007 9.955 10.01 9.955 9.977 5,223 +0.03(+0.28%)
Feb 01, 2007 9.944 9.949 9.944 9.949 1,080 +0.04(+0.39%)
Jan 31, 2007 9.960 9.960 9.910 9.910 1,981 -0.06(-0.56%)
Jan 30, 2007 10.02 10.02 9.933 9.966 12,607 -0.01(-0.11%)
Jan 29, 2007 9.971 9.977 9.971 9.977 900 +0.01(+0.11%)
Jan 26, 2007 9.977 9.977 9.966 9.966 3,061 -0.01(-0.11%)
Jan 25, 2007 9.960 9.977 9.949 9.977 5,583 -0.04(-0.39%)
Jan 24, 2007 9.944 10.05 9.944 10.02 10,986 +0.07(+0.73%)
Jan 23, 2007 9.944 10.02 9.944 9.944 12,787 -0.02(-0.22%)
Jan 22, 2007 9.994 9.994 9.938 9.966 9,545 -0.07(-0.72%)
Jan 19, 2007 9.927 10.13 9.922 10.04 16,210 +0.09(+0.95%)
Jan 18, 2007 9.999 10.03 9.938 9.944 14,228 -0.08(-0.78%)
Jan 17, 2007 9.938 10.02 9.910 10.02 15,849 +0.08(+0.84%)
Jan 16, 2007 9.910 9.938 9.910 9.938 7,024 +0.03(+0.28%)
Jan 12, 2007 9.916 9.922 9.910 9.910 2,521 -0.06(-0.61%)
Jan 11, 2007 9.966 9.972 9.916 9.972 2,881 -0.04(-0.39%)
Jan 10, 2007 10.01 10.01 10.01 10.01 360 +0.01(+0.05%)
Jan 09, 2007 9.960 10.03 9.960 10.00 10,086 -0.03(-0.28%)
Jan 08, 2007 10.05 10.05 9.955 10.03 9,365 -0.04(-0.44%)
Jan 05, 2007 10.13 10.18 10.08 10.08 8,645 -0.10(-0.98%)
Jan 04, 2007 10.18 10.18 10.17 10.18 10,986 -0.01(-0.11%)
Jan 03, 2007 10.22 10.27 10.19 10.19 7,564 -0.08(-0.76%)
Dec 29, 2006 10.06 10.27 10.06 10.27 8,645 +0.15(+1.47%)
Dec 28, 2006 10.13 10.13 10.12 10.12 900 -0.02(-0.15%)
Dec 27, 2006 10.05 10.13 10.03 10.13 8,285 +0.08(+0.83%)
Dec 26, 2006 10.04 10.08 9.966 10.05 22,874 -0.05(-0.49%)
Dec 22, 2006 10.05 10.10 10.00 10.10 5,043 +0.02(+0.22%)
Dec 21, 2006 10.04 10.08 10.01 10.08 8,105 +0.03(+0.33%)
Dec 20, 2006 10.10 10.10 10.00 10.04 7,384 -0.06(-0.55%)
Dec 19, 2006 9.960 10.11 9.960 10.10 8,285 +0.14(+1.45%)
Dec 18, 2006 9.955 9.955 9.955 9.955 1,080 -0.01(-0.06%)
Dec 15, 2006 9.960 9.960 9.883 9.960 7,204 +0.00(+0.00%)
Dec 14, 2006 9.955 9.960 9.933 9.960 7,744 +0.01(+0.11%)
Dec 13, 2006 9.899 9.960 9.899 9.949 5,043 -0.05(-0.50%)
Dec 12, 2006 10.04 10.04 9.910 9.999 16,750 -0.07(-0.72%)
Dec 11, 2006 9.833 10.08 9.827 10.07 12,607 +0.19(+1.97%)
Dec 08, 2006 9.766 9.877 9.766 9.877 2,881 +0.09(+0.96%)
Dec 07, 2006 9.783 9.783 9.783 9.783 0 +0.00(+0.00%)
Dec 06, 2006 9.711 9.788 9.711 9.783 7,564 +0.05(+0.51%)
Dec 05, 2006 9.849 9.849 9.150 9.733 8,105 -0.11(-1.13%)
Dec 04, 2006 9.749 9.855 9.749 9.844 7,564 +0.06(+0.62%)
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.