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, 2009 7.218 7.271 7.218 7.262 4,682 +0.01(+0.08%)
May 27, 2009 7.218 7.262 7.218 7.257 2,521 +0.04(+0.51%)
May 26, 2009 7.218 7.240 7.218 7.220 2,431 -0.02(-0.28%)
May 22, 2009 7.262 7.240 7.240 7.240 0 -0.03(-0.46%)
May 21, 2009 7.284 7.284 7.273 7.273 540 +0.01(+0.15%)
May 20, 2009 7.190 7.262 7.190 7.262 5,763 +0.09(+1.32%)
May 19, 2009 7.146 7.168 7.146 7.168 3,490 +0.04(+0.62%)
May 18, 2009 7.123 7.123 7.123 7.123 1,440 +0.03(+0.39%)
May 15, 2009 7.096 7.096 7.096 7.096 180 +0.03(+0.47%)
May 14, 2009 7.151 7.151 7.062 7.062 6,303 -0.11(-1.55%)
May 13, 2009 7.134 7.173 7.051 7.173 2,521 +0.03(+0.47%)
May 12, 2009 7.162 7.162 7.140 7.140 4,311 -0.08(-1.08%)
May 08, 2009 7.273 7.218 7.218 7.218 19,091 -0.11(-1.52%)
May 07, 2009 7.190 7.329 7.190 7.329 15,129 +0.18(+2.48%)
May 06, 2009 7.057 7.151 7.057 7.151 5,133 +0.09(+1.34%)
May 05, 2009 7.134 7.301 7.057 7.057 11,257 -0.03(-0.47%)
May 04, 2009 7.040 7.201 7.034 7.090 11,797 +0.02(+0.31%)
May 01, 2009 7.273 7.273 7.057 7.068 7,768 -0.09(-1.32%)
Apr 30, 2009 7.212 7.357 7.162 7.162 13,612 -0.05(-0.69%)
Apr 29, 2009 7.202 7.212 7.162 7.212 6,867 +0.00(+0.00%)
Apr 28, 2009 7.190 7.212 7.107 7.212 8,735 +0.01(+0.08%)
Apr 27, 2009 7.107 7.212 7.107 7.207 7,797 +0.00(+0.00%)
Apr 24, 2009 7.134 7.207 7.134 7.207 3,962 -0.01(-0.08%)
Apr 23, 2009 7.190 7.212 7.079 7.212 5,763 +0.16(+2.28%)
Apr 22, 2009 6.774 7.196 6.774 7.051 31,519 +0.31(+4.53%)
Apr 21, 2009 6.762 6.801 6.746 6.746 7,204 -0.02(-0.25%)
Apr 20, 2009 6.746 6.762 6.679 6.762 8,744 +0.04(+0.58%)
Apr 16, 2009 6.762 6.724 6.724 6.724 4,322 -0.03(-0.41%)
Apr 15, 2009 6.801 6.801 6.751 6.751 1,621 +0.03(+0.41%)
Apr 14, 2009 6.824 6.824 6.724 6.724 2,865 -0.08(-1.22%)
Apr 13, 2009 6.774 6.807 6.735 6.807 5,043 +0.00(+0.00%)
Apr 09, 2009 6.724 6.807 6.724 6.807 1,260 +0.07(+0.99%)
Apr 08, 2009 7.223 7.223 6.721 6.740 7,031 -0.06(-0.90%)
Apr 07, 2009 6.718 6.801 6.677 6.801 5,828 +0.07(+1.07%)
Apr 06, 2009 6.685 6.729 6.635 6.729 6,303 +0.04(+0.66%)
Apr 03, 2009 6.640 6.685 6.635 6.685 4,142 +0.02(+0.33%)
Apr 02, 2009 6.624 6.663 6.618 6.663 2,521 +0.02(+0.33%)
Apr 01, 2009 6.718 6.718 6.640 6.640 7,834 -0.13(-1.97%)
Mar 31, 2009 6.740 6.774 6.640 6.773 6,664 -0.05(-0.73%)
Mar 30, 2009 6.724 6.824 6.640 6.824 9,059 -0.01(-0.16%)
Mar 26, 2009 6.751 6.835 6.715 6.835 4,263 +0.09(+1.32%)
Mar 25, 2009 6.751 6.757 6.746 6.746 3,782 -0.01(-0.08%)
Mar 24, 2009 6.751 6.751 6.751 6.751 180 +0.01(+0.08%)
Mar 23, 2009 6.718 6.746 6.718 6.746 2,881 +0.06(+0.83%)
Mar 20, 2009 6.635 6.690 6.590 6.690 4,283 +0.04(+0.67%)
Mar 19, 2009 6.696 6.696 6.590 6.646 12,607 -0.13(-1.97%)
Mar 18, 2009 6.835 6.879 6.779 6.779 5,313 -0.06(-0.81%)
Mar 17, 2009 6.912 6.940 6.835 6.835 2,701 -0.16(-2.30%)
Mar 16, 2009 6.740 6.996 6.740 6.996 5,639 +0.34(+5.09%)
Mar 13, 2009 6.635 6.657 6.635 6.657 0 +0.10(+1.52%)
Mar 12, 2009 6.885 7.046 6.557 6.557 5,043 -0.31(-4.53%)
Mar 11, 2009 6.868 6.868 6.868 6.868 10,086 +0.01(+0.16%)
Mar 10, 2009 6.707 6.873 6.707 6.857 6,303 +0.07(+0.98%)
Mar 09, 2009 7.001 7.001 6.790 6.790 3,962 -0.20(-2.86%)
Mar 06, 2009 7.134 7.223 6.990 6.990 0 -0.24(-3.30%)
Mar 05, 2009 7.112 7.229 7.112 7.229 2,649 +0.03(+0.46%)
Mar 04, 2009 7.112 7.717 7.079 7.196 32,600 +0.38(+5.54%)
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.