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, 2011 8.373 8.379 8.367 8.379 2,629 +0.05(+0.63%)
Feb 25, 2011 8.343 8.343 8.313 8.327 2,354 -0.06(-0.69%)
Feb 24, 2011 8.325 8.385 8.313 8.385 10,607 +0.06(+0.72%)
Feb 23, 2011 8.211 8.325 8.205 8.325 7,713 +0.17(+2.13%)
Feb 22, 2011 8.217 8.217 8.110 8.152 5,386 -0.09(-1.09%)
Feb 18, 2011 8.349 8.349 8.205 8.241 17,776 -0.08(-0.94%)
Feb 17, 2011 8.283 8.325 8.283 8.319 1,891 +0.04(+0.43%)
Feb 16, 2011 8.259 8.295 8.259 8.283 2,269 -0.01(-0.07%)
Feb 15, 2011 8.247 8.289 8.217 8.289 6,094 +0.04(+0.44%)
Feb 14, 2011 8.355 8.355 8.253 8.253 5,681 -0.11(-1.36%)
Feb 11, 2011 8.265 8.367 8.259 8.367 4,748 +0.12(+1.47%)
Feb 10, 2011 8.246 8.246 8.245 8.246 2,727 +0.01(+0.14%)
Feb 09, 2011 8.240 8.240 8.234 8.234 846 -0.01(-0.07%)
Feb 08, 2011 8.187 8.240 8.163 8.240 6,783 +0.04(+0.51%)
Feb 07, 2011 8.199 8.252 8.199 8.199 8,023 +0.00(+0.00%)
Feb 04, 2011 8.258 8.320 8.199 8.199 5,821 -0.13(-1.58%)
Feb 03, 2011 8.336 8.336 8.318 8.330 1,402 +0.04(+0.44%)
Feb 02, 2011 8.282 8.336 8.282 8.294 18,777 -0.02(-0.21%)
Feb 01, 2011 8.312 8.312 8.263 8.312 10,421 +0.04(+0.50%)
Jan 31, 2011 8.258 8.286 8.258 8.270 3,946 -0.02(-0.22%)
Jan 28, 2011 8.306 8.306 8.282 8.288 4,575 -0.06(-0.72%)
Jan 27, 2011 8.455 8.455 8.330 8.348 5,126 -0.05(-0.56%)
Jan 26, 2011 8.222 8.431 8.222 8.395 10,912 +0.14(+1.66%)
Jan 25, 2011 8.330 8.330 8.246 8.258 5,807 +0.01(+0.14%)
Jan 24, 2011 8.181 8.246 8.163 8.246 9,769 +0.09(+1.07%)
Jan 21, 2011 8.109 8.205 8.109 8.159 29,603 +0.03(+0.39%)
Jan 20, 2011 8.074 8.154 8.074 8.127 3,614 +0.02(+0.22%)
Jan 19, 2011 8.145 8.169 8.041 8.109 4,610 -0.04(-0.51%)
Jan 18, 2011 8.014 8.151 7.913 8.151 21,100 +0.14(+1.78%)
Jan 14, 2011 8.222 8.222 8.008 8.008 19,951 -0.27(-3.23%)
Jan 13, 2011 8.282 8.288 8.241 8.275 1,572 -0.05(-0.58%)
Jan 12, 2011 8.359 8.359 8.210 8.324 17,919 -0.05(-0.55%)
Jan 11, 2011 8.305 8.465 8.299 8.370 8,080 -0.01(-0.07%)
Jan 10, 2011 8.376 8.376 8.376 8.376 337 +0.02(+0.21%)
Jan 07, 2011 8.382 8.441 8.358 8.358 6,872 -0.02(-0.28%)
Jan 06, 2011 8.471 8.542 8.382 8.382 6,850 -0.09(-1.12%)
Jan 05, 2011 8.335 8.483 8.335 8.477 9,401 +0.15(+1.78%)
Jan 04, 2011 8.305 8.329 8.305 8.329 1,013 +0.06(+0.72%)
Jan 03, 2011 8.287 8.287 8.246 8.269 8,848 -0.02(-0.28%)
Dec 31, 2010 8.311 8.323 8.264 8.293 2,873 +0.05(+0.57%)
Dec 30, 2010 8.311 8.311 8.192 8.246 11,349 -0.09(-1.07%)
Dec 29, 2010 8.394 8.447 8.335 8.335 6,409 -0.05(-0.64%)
Dec 28, 2010 8.287 8.388 8.287 8.388 12,362 +0.07(+0.85%)
Dec 27, 2010 8.133 8.363 8.133 8.317 22,682 +0.05(+0.64%)
Dec 23, 2010 8.169 8.263 8.169 8.263 7,279 +0.07(+0.87%)
Dec 22, 2010 8.299 8.340 8.192 8.192 11,541 -0.03(-0.37%)
Dec 21, 2010 8.222 8.346 8.192 8.223 9,071 +0.00(+0.01%)
Dec 20, 2010 8.370 8.376 8.222 8.222 6,419 -0.15(-1.84%)
Dec 17, 2010 8.364 8.465 8.329 8.376 18,957 -0.04(-0.49%)
Dec 16, 2010 8.039 8.417 8.039 8.417 23,071 +0.37(+4.56%)
Dec 15, 2010 7.908 8.216 7.908 8.050 20,054 +0.09(+1.12%)
Dec 14, 2010 8.044 8.044 7.902 7.962 16,611 -0.10(-1.28%)
Dec 13, 2010 8.163 8.163 8.056 8.065 19,150 -0.12(-1.43%)
Dec 10, 2010 8.241 8.252 8.094 8.182 29,165 -0.06(-0.71%)
Dec 09, 2010 8.335 8.335 8.229 8.241 12,479 -0.14(-1.70%)
Dec 08, 2010 8.376 8.406 8.376 8.383 1,538 -0.11(-1.30%)
Dec 07, 2010 8.565 8.570 8.476 8.494 17,714 -0.08(-0.88%)
Dec 06, 2010 8.629 8.641 8.553 8.569 8,224 -0.05(-0.58%)
Dec 03, 2010 8.659 8.688 8.617 8.620 10,696 -0.04(-0.45%)
Dec 02, 2010 8.735 8.735 8.647 8.659 7,646 -0.13(-1.47%)
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.