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 31, 2018 11.85 11.93 11.81 11.88 951 +0.05(+0.38%)
May 30, 2018 11.85 11.86 11.84 11.84 8,964 -0.13(-1.06%)
May 29, 2018 11.96 11.96 11.96 11.96 127 +0.10(+0.88%)
May 25, 2018 11.86 11.86 11.86 0 +0.03(+0.26%)
May 24, 2018 11.80 11.83 11.79 11.83 12,165 +0.04(+0.33%)
May 23, 2018 11.76 11.80 11.76 11.79 4,560 +0.04(+0.36%)
May 22, 2018 11.70 11.77 11.70 11.74 15,401 +0.04(+0.31%)
May 21, 2018 11.71 11.71 11.71 11.71 285 -0.05(-0.46%)
May 18, 2018 11.76 11.76 11.75 11.76 8,332 +0.00(+0.00%)
May 17, 2018 11.80 11.80 11.76 11.76 239 +0.02(+0.15%)
May 16, 2018 11.71 11.76 11.71 11.74 9,790 -0.02(-0.15%)
May 15, 2018 11.76 11.79 11.75 11.76 4,099 -0.03(-0.23%)
May 14, 2018 11.91 11.91 11.78 11.79 17,803 -0.07(-0.56%)
May 11, 2018 11.85 11.88 11.85 11.86 4,856 +0.02(+0.15%)
May 10, 2018 11.88 11.88 11.84 11.84 3,407 -0.02(-0.17%)
May 09, 2018 11.87 11.87 11.84 11.86 3,136 +0.01(+0.09%)
May 08, 2018 11.85 11.85 11.85 11.85 654 -0.03(-0.22%)
May 07, 2018 11.86 11.87 11.86 11.87 3,417 -0.01(-0.06%)
May 04, 2018 11.91 11.91 11.88 11.88 3,355 +0.02(+0.15%)
May 03, 2018 11.84 11.86 11.82 11.86 25,810 +0.03(+0.21%)
May 02, 2018 11.87 11.87 11.78 11.84 12,687 -0.01(-0.08%)
May 01, 2018 11.78 11.88 11.78 11.85 8,965 +0.05(+0.46%)
Apr 30, 2018 11.84 11.84 11.78 11.79 6,700 -0.02(-0.15%)
Apr 27, 2018 11.78 11.87 11.78 11.81 12,994 -0.00(-0.04%)
Apr 26, 2018 11.78 11.82 11.78 11.82 3,518 +0.00(+0.04%)
Apr 25, 2018 11.79 11.81 11.79 11.81 8,287 +0.01(+0.08%)
Apr 24, 2018 11.80 11.80 11.79 11.80 2,218 +0.00(+0.00%)
Apr 23, 2018 11.79 11.80 11.78 11.80 3,335 +0.02(+0.15%)
Apr 20, 2018 11.73 11.78 11.73 11.78 2,073 +0.05(+0.46%)
Apr 19, 2018 11.73 11.73 11.73 11.73 335 +0.00(+0.00%)
Apr 18, 2018 11.74 11.74 11.72 11.73 9,140 -0.01(-0.08%)
Apr 17, 2018 11.80 11.80 11.74 11.74 725 -0.06(-0.53%)
Apr 16, 2018 11.78 11.80 11.75 11.80 5,504 -0.07(-0.61%)
Apr 13, 2018 11.87 11.88 11.87 11.88 672 +0.08(+0.66%)
Apr 12, 2018 11.81 11.84 11.80 11.80 4,658 -0.10(-0.83%)
Apr 11, 2018 11.85 11.90 11.85 11.90 6,360 +0.07(+0.60%)
Apr 10, 2018 11.87 11.90 11.81 11.83 5,056 -0.04(-0.35%)
Apr 09, 2018 11.87 11.87 11.87 11.87 867 +0.00(+0.00%)
Apr 06, 2018 11.83 11.87 11.82 11.87 9,489 -0.00(-0.03%)
Apr 05, 2018 11.86 11.87 11.85 11.87 3,031 -0.01(-0.08%)
Apr 04, 2018 11.87 11.88 11.81 11.88 1,315 +0.04(+0.38%)
Apr 03, 2018 11.89 11.89 11.82 11.83 886 +0.01(+0.08%)
Apr 02, 2018 11.94 11.94 11.78 11.82 5,588 -0.03(-0.23%)
Mar 29, 2018 11.85 11.85 11.85 0 +0.02(+0.16%)
Mar 28, 2018 11.79 11.83 11.78 11.83 11,372 +0.08(+0.67%)
Mar 27, 2018 11.77 11.77 11.75 11.75 1,026 +0.01(+0.05%)
Mar 26, 2018 11.79 11.79 11.73 11.75 6,195 -0.04(-0.37%)
Mar 23, 2018 11.82 11.82 11.79 11.79 11,583 -0.03(-0.29%)
Mar 22, 2018 11.78 11.82 11.74 11.82 5,011 +0.04(+0.38%)
Mar 21, 2018 11.82 11.82 11.73 11.78 18,956 -0.03(-0.23%)
Mar 20, 2018 11.76 11.87 11.76 11.81 22,702 -0.02(-0.15%)
Mar 19, 2018 11.83 11.85 11.81 11.82 12,714 -0.03(-0.23%)
Mar 16, 2018 11.82 11.87 11.82 11.85 9,172 +0.00(+0.00%)
Mar 15, 2018 11.90 11.90 11.85 11.85 9,899 -0.06(-0.53%)
Mar 14, 2018 12.04 12.04 11.90 11.91 9,120 -0.02(-0.18%)
Mar 13, 2018 11.93 11.99 11.91 11.94 11,685 -0.03(-0.22%)
Mar 12, 2018 12.03 12.04 11.96 11.96 17,378 -0.05(-0.45%)
Mar 09, 2018 12.06 12.06 11.95 12.02 23,451 -0.03(-0.22%)
Mar 08, 2018 12.18 12.18 12.02 12.04 5,789 +0.02(+0.14%)
Mar 07, 2018 12.03 12.03 556 -0.07(-0.58%)
Mar 06, 2018 12.21 12.21 12.07 12.10 5,550 -0.10(-0.81%)
Mar 05, 2018 12.15 12.19 12.12 12.19 4,179 +0.05(+0.37%)
Mar 02, 2018 12.06 12.15 12.06 12.15 11,292 +0.01(+0.07%)
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.