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 30, 2003 14.35 14.35 14.26 14.34 1,800 +0.06(+0.42%)
May 29, 2003 14.40 14.40 14.28 14.28 4,200 -0.03(-0.21%)
May 28, 2003 14.38 14.38 14.31 14.31 8,500 +0.01(+0.07%)
May 27, 2003 14.26 14.35 14.26 14.30 8,900 +0.07(+0.49%)
May 23, 2003 14.25 14.26 14.18 14.23 5,800 -0.02(-0.14%)
May 22, 2003 14.34 14.34 14.25 14.25 5,500 -0.05(-0.35%)
May 21, 2003 14.20 14.35 14.20 14.30 14,500 +0.18(+1.25%)
May 20, 2003 14.05 14.13 14.05 14.12 4,400 -0.03(-0.19%)
May 19, 2003 14.10 14.15 13.90 14.15 3,100 -0.05(-0.35%)
May 16, 2003 14.20 14.21 14.20 14.20 3,800 +0.10(+0.71%)
May 15, 2003 14.10 14.10 14.10 14.10 3,100 +0.10(+0.71%)
May 14, 2003 13.83 14.00 13.83 14.00 9,800 +0.18(+1.30%)
May 13, 2003 13.83 13.83 13.82 13.82 4,800 -0.01(-0.07%)
May 12, 2003 13.83 13.83 13.83 13.83 1,400 +0.01(+0.07%)
May 09, 2003 13.83 13.83 13.74 13.82 13,000 +0.06(+0.44%)
May 08, 2003 13.73 13.76 13.73 13.76 3,200 -0.02(-0.15%)
May 07, 2003 13.74 13.78 13.72 13.78 4,400 +0.14(+1.03%)
May 06, 2003 13.82 13.82 13.61 13.64 6,500 -0.13(-0.94%)
May 05, 2003 13.78 13.78 13.77 13.77 1,800 +0.04(+0.29%)
May 02, 2003 13.60 13.74 13.60 13.73 4,200 +0.08(+0.59%)
May 01, 2003 13.62 13.70 13.58 13.65 9,600 +0.05(+0.37%)
Apr 30, 2003 13.60 13.60 13.51 13.60 8,300 +0.04(+0.29%)
Apr 29, 2003 13.52 13.60 13.50 13.56 10,400 +0.01(+0.07%)
Apr 28, 2003 13.58 13.58 13.55 13.55 5,300 -0.01(-0.07%)
Apr 25, 2003 13.56 13.56 13.56 13.56 1,100 +0.03(+0.22%)
Apr 24, 2003 13.48 13.54 13.48 13.53 10,600 +0.05(+0.37%)
Apr 23, 2003 13.49 13.49 13.45 13.48 4,000 +0.01(+0.07%)
Apr 22, 2003 13.46 13.53 13.39 13.47 8,400 +0.02(+0.15%)
Apr 21, 2003 13.45 13.45 13.45 13.45 2,200 +0.05(+0.37%)
Apr 17, 2003 13.40 13.45 13.40 13.40 10,700 -0.04(-0.30%)
Apr 16, 2003 13.34 13.44 13.33 13.44 17,700 +0.09(+0.67%)
Apr 15, 2003 13.38 13.38 13.25 13.35 5,300 -0.04(-0.30%)
Apr 14, 2003 13.29 13.39 13.26 13.39 6,600 +0.04(+0.30%)
Apr 11, 2003 13.25 13.35 13.25 13.35 8,600 -0.04(-0.30%)
Apr 10, 2003 13.39 13.41 13.38 13.39 7,100 +0.03(+0.22%)
Apr 09, 2003 13.22 13.37 13.22 13.36 12,900 +0.01(+0.07%)
Apr 08, 2003 13.25 13.35 13.24 13.35 11,000 +0.12(+0.91%)
Apr 07, 2003 13.37 13.37 13.15 13.23 17,000 -0.08(-0.60%)
Apr 04, 2003 13.42 13.42 13.30 13.31 15,800 -0.02(-0.15%)
Apr 03, 2003 13.43 13.43 13.30 13.33 4,400 -0.07(-0.52%)
Apr 02, 2003 13.36 13.49 13.36 13.40 7,900 +0.04(+0.30%)
Apr 01, 2003 13.42 13.48 13.36 13.36 2,200 -0.06(-0.45%)
Mar 31, 2003 13.42 13.42 13.41 13.42 1,400 +0.04(+0.30%)
Mar 28, 2003 13.28 13.38 13.28 13.38 1,400 +0.06(+0.45%)
Mar 27, 2003 13.31 13.38 13.30 13.32 8,300 +0.05(+0.38%)
Mar 26, 2003 13.30 13.34 13.24 13.27 8,800 -0.08(-0.60%)
Mar 25, 2003 13.30 13.36 13.28 13.35 9,600 -0.02(-0.15%)
Mar 24, 2003 13.44 13.44 13.30 13.37 3,300 -0.08(-0.59%)
Mar 21, 2003 13.61 13.61 13.39 13.45 9,100 -0.22(-1.61%)
Mar 20, 2003 13.61 13.67 13.61 13.67 700 +0.03(+0.22%)
Mar 19, 2003 13.68 13.69 13.64 13.64 1,800 -0.01(-0.07%)
Mar 18, 2003 13.65 13.65 13.65 13.65 100 +0.04(+0.29%)
Mar 17, 2003 13.69 13.73 13.61 13.61 4,000 -0.08(-0.58%)
Mar 14, 2003 13.71 13.72 13.69 13.69 300 -0.03(-0.22%)
Mar 13, 2003 13.72 13.72 13.72 13.72 200 -0.01(-0.07%)
Mar 12, 2003 13.65 13.73 13.64 13.73 3,000 -0.05(-0.36%)
Mar 11, 2003 13.67 13.78 13.67 13.78 6,000 +0.13(+0.95%)
Mar 10, 2003 13.66 13.66 13.65 13.65 2,400 -0.06(-0.44%)
Mar 07, 2003 13.71 13.71 13.71 13.71 800 +0.01(+0.07%)
Mar 06, 2003 13.70 13.71 13.67 13.70 11,200 -0.01(-0.07%)
Mar 05, 2003 13.69 13.71 13.69 13.71 3,300 +0.03(+0.22%)
Mar 04, 2003 13.57 13.69 13.57 13.68 6,300 +0.10(+0.74%)
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.