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 28, 2004 7.207 7.257 7.207 7.218 3,602 +0.06(+0.78%)
May 27, 2004 7.279 7.279 7.162 7.162 24,495 -0.06(-0.85%)
May 26, 2004 7.245 7.251 7.223 7.223 8,825 -0.03(-0.38%)
May 25, 2004 7.173 7.251 7.162 7.251 10,266 +0.08(+1.08%)
May 24, 2004 7.140 7.184 7.140 7.173 6,664 -0.01(-0.15%)
May 21, 2004 7.190 7.190 7.179 7.184 3,962 -0.01(-0.08%)
May 20, 2004 7.023 7.190 6.990 7.190 20,352 +0.19(+2.78%)
May 19, 2004 7.034 7.034 6.962 6.996 7,924 -0.09(-1.33%)
May 18, 2004 7.062 7.090 6.968 7.090 19,452 +0.08(+1.19%)
May 17, 2004 6.996 7.023 6.996 7.007 2,881 -0.02(-0.24%)
May 14, 2004 7.023 7.023 7.023 7.023 3,602 +0.06(+0.80%)
May 13, 2004 7.090 7.096 6.968 6.968 17,470 -0.12(-1.72%)
May 12, 2004 7.240 7.240 7.079 7.090 11,347 -0.20(-2.74%)
May 11, 2004 7.096 7.357 7.096 7.290 28,817 +0.24(+3.39%)
May 10, 2004 7.107 7.107 7.051 7.051 25,395 +0.00(+0.00%)
May 07, 2004 7.157 7.157 7.029 7.051 9,365 -0.14(-1.93%)
May 06, 2004 7.251 7.251 7.118 7.190 5,583 -0.03(-0.46%)
May 05, 2004 7.262 7.262 7.223 7.223 3,242 -0.03(-0.46%)
May 04, 2004 7.218 7.257 7.218 7.257 9,185 +0.05(+0.69%)
May 03, 2004 7.340 7.340 7.157 7.207 28,457 -0.09(-1.29%)
Apr 30, 2004 7.351 7.351 7.301 7.301 9,365 -0.05(-0.68%)
Apr 29, 2004 7.334 7.357 7.334 7.351 6,484 +0.07(+0.99%)
Apr 28, 2004 7.390 7.390 7.279 7.279 7,564 -0.10(-1.35%)
Apr 27, 2004 7.357 7.379 7.290 7.379 7,204 +0.02(+0.30%)
Apr 26, 2004 7.445 7.445 7.357 7.357 6,303 -0.09(-1.19%)
Apr 23, 2004 7.423 7.451 7.423 7.445 3,962 +0.03(+0.37%)
Apr 22, 2004 7.412 7.418 7.412 7.418 2,881 -0.02(-0.22%)
Apr 21, 2004 7.534 7.534 7.418 7.434 9,726 -0.16(-2.05%)
Apr 20, 2004 7.762 7.762 7.590 7.590 21,793 -0.12(-1.51%)
Apr 19, 2004 7.662 7.706 7.662 7.706 9,726 +0.13(+1.76%)
Apr 16, 2004 7.556 7.573 7.556 7.573 15,669 +0.06(+0.74%)
Apr 15, 2004 7.634 7.634 7.518 7.518 7,924 -0.06(-0.81%)
Apr 14, 2004 7.662 7.662 7.551 7.579 8,105 -0.08(-1.09%)
Apr 13, 2004 7.823 7.823 7.662 7.662 9,906 -0.21(-2.61%)
Apr 12, 2004 7.862 7.912 7.862 7.867 7,024 +0.02(+0.28%)
Apr 08, 2004 7.856 7.862 7.795 7.845 5,943 -0.02(-0.28%)
Apr 07, 2004 7.856 7.884 7.856 7.867 13,688 +0.08(+1.00%)
Apr 06, 2004 7.856 7.856 7.790 7.790 5,763 -0.12(-1.54%)
Apr 05, 2004 7.989 7.989 7.856 7.912 11,166 -0.08(-0.97%)
Apr 02, 2004 8.162 8.162 7.989 7.989 13,868 -0.18(-2.18%)
Apr 01, 2004 8.200 8.200 8.167 8.167 7,024 +0.00(+0.00%)
Mar 31, 2004 8.162 8.167 8.162 8.167 8,465 -0.01(-0.07%)
Mar 30, 2004 8.212 8.223 8.173 8.173 44,127 -0.02(-0.20%)
Mar 29, 2004 8.256 8.262 8.189 8.189 16,030 -0.02(-0.27%)
Mar 26, 2004 8.217 8.250 8.212 8.212 6,844 +0.03(+0.41%)
Mar 25, 2004 8.200 8.200 8.162 8.178 7,024 +0.02(+0.20%)
Mar 24, 2004 8.217 8.223 8.162 8.162 12,247 -0.06(-0.68%)
Mar 23, 2004 8.228 8.250 8.217 8.217 13,508 -0.01(-0.13%)
Mar 22, 2004 8.273 8.273 8.228 8.228 1,801 +0.00(+0.00%)
Mar 19, 2004 8.228 8.228 8.228 8.228 0 +0.00(+0.00%)
Mar 18, 2004 8.256 8.300 8.228 8.228 25,395 +0.01(+0.14%)
Mar 17, 2004 8.239 8.250 8.217 8.217 8,645 -0.01(-0.07%)
Mar 16, 2004 8.195 8.223 8.195 8.223 20,712 +0.03(+0.34%)
Mar 15, 2004 8.189 8.195 8.189 8.195 1,981 +0.01(+0.14%)
Mar 12, 2004 8.173 8.184 8.173 8.184 3,061 +0.04(+0.48%)
Mar 11, 2004 8.162 8.162 8.145 8.145 6,844 -0.02(-0.27%)
Mar 10, 2004 8.173 8.173 8.150 8.167 27,016 -0.01(-0.07%)
Mar 09, 2004 8.134 8.173 8.134 8.173 4,142 +0.04(+0.55%)
Mar 08, 2004 8.184 8.189 8.128 8.128 11,707 -0.02(-0.20%)
Mar 05, 2004 8.134 8.206 8.134 8.145 5,043 +0.04(+0.48%)
Mar 04, 2004 8.128 8.128 8.073 8.106 20,532 -0.02(-0.27%)
Mar 03, 2004 8.089 8.134 8.078 8.128 14,228 +0.05(+0.62%)
Mar 02, 2004 8.112 8.112 8.078 8.078 9,545 +0.01(+0.14%)
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.