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 29, 2020 14.76 15.07 14.76 15.07 919 +0.14(+0.95%)
May 28, 2020 14.73 15.08 14.73 14.93 7,620 +0.21(+1.43%)
May 27, 2020 14.80 14.87 14.71 14.71 2,538 -0.00(-0.03%)
May 26, 2020 14.70 14.72 14.70 14.72 452 +0.04(+0.30%)
May 22, 2020 14.69 14.80 14.65 14.68 69,355 +0.00(+0.00%)
May 21, 2020 14.70 14.70 14.68 14.68 3,494 +0.00(+0.01%)
May 20, 2020 14.87 14.87 14.63 14.67 1,603 +0.05(+0.33%)
May 19, 2020 14.83 14.99 14.59 14.63 12,388 -0.22(-1.45%)
May 18, 2020 14.96 14.96 14.84 14.84 9,163 +0.10(+0.66%)
May 15, 2020 14.85 14.85 14.74 14.74 1,736 -0.19(-1.25%)
May 14, 2020 15.57 15.57 14.83 14.93 7,967 +0.19(+1.32%)
May 13, 2020 14.87 14.87 14.70 14.74 7,763 +0.05(+0.33%)
May 12, 2020 14.54 14.69 14.54 14.69 9,069 +0.23(+1.56%)
May 11, 2020 14.36 14.47 14.15 14.46 26,764 +0.10(+0.67%)
May 08, 2020 14.15 14.37 14.15 14.37 1,946 +0.01(+0.07%)
May 07, 2020 14.00 14.36 14.00 14.36 592 -0.04(-0.27%)
May 06, 2020 14.16 14.39 14.13 14.39 9,699 +0.28(+1.98%)
May 05, 2020 14.06 14.12 14.06 14.12 3,209 +0.06(+0.44%)
May 04, 2020 14.06 14.06 13.97 14.05 1,773 -0.01(-0.07%)
May 01, 2020 14.06 14.06 13.85 14.06 1,024 +0.01(+0.07%)
Apr 30, 2020 14.01 14.06 13.73 14.05 5,962 +0.01(+0.05%)
Apr 29, 2020 13.77 14.05 13.66 14.05 7,701 +0.03(+0.23%)
Apr 28, 2020 14.16 14.20 13.90 14.01 2,668 +0.13(+0.91%)
Apr 27, 2020 14.10 14.10 13.82 13.89 10,212 -0.18(-1.31%)
Apr 24, 2020 14.38 14.38 13.97 14.07 1,946 -0.06(-0.43%)
Apr 23, 2020 14.36 14.36 14.10 14.13 50,984 -0.15(-1.02%)
Apr 22, 2020 13.86 14.33 13.81 14.28 34,374 +0.57(+4.13%)
Apr 21, 2020 14.23 14.23 13.71 13.71 1,268 -0.44(-3.10%)
Apr 20, 2020 14.13 14.15 14.13 14.15 1,092 +0.02(+0.15%)
Apr 17, 2020 14.13 14.13 14.13 14.13 102 +0.00(+0.00%)
Apr 16, 2020 14.13 14.13 14.13 14.13 101 +0.00(+0.00%)
Apr 15, 2020 14.06 14.13 14.06 14.13 620 +0.42(+3.05%)
Apr 14, 2020 13.85 14.27 13.71 13.71 4,450 -0.00(-0.01%)
Apr 13, 2020 13.61 13.73 13.61 13.71 2,076 -0.16(-1.12%)
Apr 09, 2020 13.92 13.92 13.72 13.87 1,747 +0.19(+1.42%)
Apr 08, 2020 13.36 14.59 13.18 13.67 14,534 +0.31(+2.33%)
Apr 07, 2020 13.27 13.40 13.27 13.36 2,032 +0.14(+1.03%)
Apr 06, 2020 13.19 13.44 13.19 13.23 2,185 +0.28(+2.18%)
Apr 03, 2020 13.45 13.45 12.95 12.95 4,215 -0.74(-5.40%)
Apr 02, 2020 13.45 13.68 13.45 13.68 652 -0.03(-0.21%)
Apr 01, 2020 13.34 13.71 13.04 13.71 2,910 +0.07(+0.50%)
Mar 31, 2020 13.78 13.78 13.58 13.65 8,705 -0.40(-2.84%)
Mar 30, 2020 13.64 14.28 13.64 14.04 1,713 +0.76(+5.71%)
Mar 27, 2020 12.99 13.62 12.99 13.29 925 +0.08(+0.59%)
Mar 26, 2020 12.71 14.17 12.71 13.21 11,115 +0.43(+3.35%)
Mar 25, 2020 12.54 12.78 12.40 12.78 5,480 +0.79(+6.57%)
Mar 24, 2020 12.57 12.57 11.98 11.99 17,290 -0.21(-1.75%)
Mar 23, 2020 12.29 12.29 11.52 12.21 5,317 -0.12(-0.95%)
Mar 20, 2020 12.82 12.86 12.32 12.32 10,179 +0.18(+1.52%)
Mar 19, 2020 12.17 12.17 10.84 12.14 26,171 -0.50(-3.93%)
Mar 18, 2020 12.72 12.81 12.60 12.63 8,099 -0.70(-5.27%)
Mar 17, 2020 13.30 13.49 13.30 13.34 4,096 -0.27(-1.97%)
Mar 16, 2020 14.54 14.72 13.11 13.61 12,622 -0.91(-6.24%)
Mar 13, 2020 13.91 14.51 13.69 14.51 18,198 +0.92(+6.78%)
Mar 12, 2020 15.10 15.22 13.59 13.59 5,704 -1.51(-10.01%)
Mar 11, 2020 16.01 16.14 15.07 15.10 11,731 -0.41(-2.63%)
Mar 10, 2020 15.87 16.35 15.51 15.51 9,234 +0.00(+0.00%)
Mar 09, 2020 15.09 15.74 15.02 15.51 4,638 +0.19(+1.27%)
Mar 06, 2020 15.41 15.43 15.31 15.31 2,476 -0.23(-1.50%)
Mar 05, 2020 15.76 15.76 15.51 15.55 21,905 +0.06(+0.41%)
Mar 04, 2020 15.53 15.75 15.48 15.48 2,942 +0.00(+0.00%)
Mar 03, 2020 15.57 15.57 15.48 15.48 305 -0.02(-0.16%)
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.