Blackrock New York Municipal 2018 Term Trust Historical Stock Prices

BLH 
$15.05
*  
unch
unch
Get BLH Alerts
*Delayed - data as of Aug. 29, 2014 9:43 ET  -  Find a broker to begin trading BLH now
Exchange: NYSE

Community Rating:
View:    BLH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
9:43 N/A  15.05  15.04  15.05 2,078
08/28/2014 15.04 15.06 15.021 15.05 4,608
08/27/2014 15.04 15.04 15.01 15.04 1,576
08/26/2014 15.04 15.05 15.02 15.04 4,579
08/25/2014 15.02 15.044 15 15 12,463
08/22/2014 15.05 15.07 14.99 15.05 14,784
08/21/2014 15.07 15.08 15.03 15.03 9,567
08/20/2014 15.01 15.07 14.99 15.07 28,516
08/19/2014 15 15.08 14.99 15.01 13,820
08/18/2014 15.01 15.01 14.99 15 3,316
08/15/2014 15.05 15.1 15 15 12,155
08/14/2014 15.09 15.09 15.01 15.04 10,104
08/13/2014 15.04 15.12 15.02 15.03 21,239
08/12/2014 15.086 15.13 15.04 15.1 27,100
08/11/2014 14.99 15.1 14.99 15.09 10,580
08/08/2014 15.04 15.05 14.99 14.99 3,640
08/07/2014 15.01 15.01 14.98 15 5,444
08/06/2014 15.04 15.0599 14.99 15 4,802
08/05/2014 15.079 15.079 14.98 14.99 9,094
08/04/2014 15.02 15.02 14.9801 14.9801 7,067
08/01/2014 15.1 15.1 14.99 15.001 2,735
07/31/2014 15.01 15.05 14.9901 15.05 5,353
07/30/2014 15 15.01 14.99 15.01 8,305
07/29/2014 15.11 15.11 14.98 14.98 8,095
07/28/2014 15.09 15.1 15.0582 15.1 1,191
07/25/2014 15.14 15.14 15.05 15.0965 5,360
07/24/2014 15.09 15.11 15.09 15.1 7,092
07/23/2014 15.19 15.19 15.08 15.11 2,072
07/22/2014 15.14 15.14 15.0892 15.13 10,055
07/21/2014 15.08 15.13 15.07 15.13 2,262
07/18/2014 15.06 15.09 15.05 15.05 8,089
07/17/2014 15.08 15.08 14.99 15.08 13,627
07/16/2014 15.09 15.09 15.02 15.06 3,923
07/15/2014 15 15.08 14.98 15.08 13,814
07/14/2014 15.04 15.05 15 15.02 7,834
07/11/2014 15.01 15.0525 15 15.03 5,446
07/10/2014 15.02 15.04 15.01 15.04 19,410
07/09/2014 15.01 15.0199 15.01 15.01 5,681
07/08/2014 15.05 15.05 15 15 3,413
07/07/2014 15.02 15.04 15 15.01 12,714
07/03/2014 15.01 15.01 15 15 1,989
07/02/2014 15.07 15.09 15.01 15.03 4,796
07/01/2014 15.08 15.1 15.019 15.05 32,222
06/30/2014 15.03 15.09 15.01 15.07 35,835
06/27/2014 15.04 15.14 15.03 15.08 26,819
06/26/2014 15.01 15.08 15 15.08 4,544
06/25/2014 15.03 15.03 15.0101 15.02 4,424
06/24/2014 15.01 15.01 14.99 15.01 5,204
06/23/2014 14.99 15.012 14.99 14.99 8,139
06/20/2014 14.99 15 14.99 15 6,291
06/19/2014 15 15.022 14.99 14.99 5,751
06/18/2014 15.03 15.039 14.99 14.99 2,253
06/17/2014 15.09 15.09 15 15.008 8,049
06/16/2014 15 15.07 15 15.06 6,734
06/13/2014 15.01 15.04 15 15 4,670
06/12/2014 14.99 15.03 14.99 15.02 6,263
06/11/2014 15 15 14.95 14.99 18,833
06/10/2014 14.95 15.04 14.95 15 45,591
06/09/2014 14.93 15 14.93 14.95 12,420
06/06/2014 15.01 15.01 14.97 14.98 3,366
06/05/2014 14.97 14.97 14.97 14.97 1,057
06/04/2014 14.93 14.9826 14.93 14.98 3,494
06/03/2014 14.97 14.99 14.94 14.95 13,680
06/02/2014 15.02 15.02 14.97 14.97 10,890
05/30/2014 14.99 15.03 14.95 14.98 22,181
05/29/2014 14.98 15.05 14.97 15 10,278
05/28/2014 15 15.05 14.9684 14.98 22,418
05/27/2014 14.98 15.02 14.95 14.99 38,056
05/23/2014 14.99 15.03 14.96 15.02 10,325
05/22/2014 15.02 15.042 15 15 13,311
05/21/2014 15.05 15.1 15 15.03 12,901
05/20/2014 15.03 15.0552 15.03 15.03 7,839
05/19/2014 15.07 15.0999 15.03 15.06 16,066
05/16/2014 15.14 15.14 15.11 15.11 1,467
05/15/2014 15.06 15.17 15.04 15.11 34,891
05/14/2014 15.04 15.08 15.04 15.06 3,224
05/13/2014 15.0799 15.12 15.03 15.05 46,833
05/12/2014 15.05 15.14 15.04 15.101 21,115
05/09/2014 15.07 15.1 15.06 15.06 13,214
05/08/2014 15.09 15.18 15.07 15.112 35,794
05/07/2014 15.1 15.12 15.04 15.04 13,354
05/06/2014 15.09 15.1 15.06 15.1 6,093
05/05/2014 14.98 15.09 14.97 15.08 76,956
05/02/2014 14.98 15 14.97 14.985 11,950
05/01/2014 15.03 15.069 15.01 15.01 24,093
04/30/2014 15 15.04 14.97 15 29,121
04/29/2014 15 15.06 14.99 15 25,306
04/28/2014 15.06 15.1299 14.9975 15 51,305
04/25/2014 15.02 15.06 15.02 15.02 11,282
04/24/2014 15.03 15.09 15.02 15.0284 28,966
04/23/2014 15.11 15.11 15.02 15.04 4,247
04/22/2014 15.03 15.12 15.03 15.08 35,077
04/21/2014 15.02 15.05 14.98 15.04 24,148
04/17/2014 15.04 15.06 15.02 15.03 8,824
04/16/2014 15.03 15.09 15.03 15.03 16,951
04/15/2014 15.04 15.12 15.04 15.04 28,833
04/14/2014 15.05 15.11 15.05 15.06 23,020
04/11/2014 15.06 15.12 15.06 15.0894 16,361
04/10/2014 15.12 15.13 15.07 15.11 5,080
04/09/2014 15.09 15.09 15.0601 15.09 3,765
04/08/2014 15.06 15.11 15.03 15.0799 25,040
04/07/2014 15.03 15.16 15.03 15.1 42,141
04/04/2014 15.04 15.08 15.02 15.07 25,503
04/03/2014 15.02 15.1099 15.02 15.042 20,265
04/02/2014 15.13 15.21 15 15.02 44,947
04/01/2014 15.03 15.11 15.03 15.1 27,830
03/31/2014 15.1 15.11 15 15.05 18,911
03/28/2014 15.03 15.13 15.03 15.05 16,087
03/27/2014 15.02 15.1 15.02 15.02 18,485
03/26/2014 15.14 15.14 15.02 15.02 13,735
03/25/2014 15.2 15.28 15.11 15.11 18,789
03/24/2014 15.21 15.29 15.1601 15.19 15,713
03/21/2014 15.2 15.27 15.13 15.24 21,728
03/20/2014 15.15 15.24 15.13 15.13 25,247
03/19/2014 15.29 15.29 15.17 15.17 12,574
03/18/2014 15.48 15.48 15.16 15.23 15,116
03/17/2014 15.45 15.54 15.35 15.48 17,809
03/14/2014 15.34 15.45 15.34 15.45 9,834
03/13/2014 15.45 15.45 15.28 15.33 17,899
03/12/2014 15.44 15.45 15.35 15.43 8,456
03/11/2014 15.42 15.52 15.41 15.41 2,607
03/10/2014 15.4 15.53 15.4 15.48 7,701
03/07/2014 15.46 15.55 15.4 15.42 21,022
03/06/2014 15.5 15.5 15.45 15.45 3,455
03/05/2014 15.46 15.58 15.46 15.5799 7,788
03/04/2014 15.57 15.59 15.42 15.44 33,121
03/03/2014 15.79 15.79 15.65 15.66 4,928
02/28/2014 15.63 15.77 15.62 15.75 3,837
02/27/2014 15.64 15.71 15.6 15.71 15,238
02/26/2014 15.72 15.72 15.71 15.71 758
02/25/2014 15.57 15.71 15.4911 15.65 8,855
02/24/2014 15.69 15.69 15.45 15.52 10,049
02/21/2014 15.46 15.69 15.46 15.68 4,743
02/20/2014 15.74 15.74 15.5 15.52 10,442
02/19/2014 15.61 15.819 15.61 15.7 4,589
02/18/2014 15.59 15.68 15.53 15.68 4,800
02/14/2014 15.44 15.59 15.41 15.58 5,902
02/13/2014 15.498 15.51 15.498 15.5098 2,020
02/12/2014 15.43 15.51 15.423 15.51 7,137
02/11/2014 15.49 15.5335 15.4 15.49 27,855
02/10/2014 15.45 15.47 15.43 15.47 2,290
02/07/2014 15.49 15.5 15.41 15.48 5,881
02/06/2014 15.42 15.55 15.41 15.49 10,102
02/05/2014 15.5 15.52 15.4 15.47 8,414
02/04/2014 15.42 15.5 15.35 15.5 5,692
02/03/2014 15.32 15.48 15.27 15.47 7,674
01/31/2014 15.28 15.37 15.2501 15.2501 11,169
01/30/2014 15.29 15.35 15.29 15.29 7,569
01/29/2014 15.41 15.41 15.33 15.33 2,475
01/28/2014 15.6 15.68 15.34 15.42 31,782
01/27/2014 15.6 15.6 15.55 15.58 7,344
01/24/2014 15.52 15.6 15.52 15.587 13,901
01/23/2014 15.59 15.59 15.53 15.578 3,637
01/22/2014 15.52 15.53 15.52 15.53 501
01/21/2014 15.58 15.5896 15.58 15.5896 869
01/17/2014 15.59 15.59 15.51 15.51 964
01/16/2014 15.49 15.523 15.49 15.523 2,623
01/15/2014 15.55 15.55 15.49 15.49 1,365
01/14/2014 15.46 15.54 15.44 15.44 7,302
01/13/2014 15.44 15.59 15.44 15.51 1,314
01/10/2014 15.5 15.5 15.48 15.49 1,430
01/09/2014 15.62 15.62 15.4 15.4 4,652
01/08/2014 15.35 15.57 15.26 15.55 11,457
01/07/2014 15.3 15.4199 15.25 15.4199 793
01/06/2014 15.44 15.47 15.2172 15.2172 13,526
01/03/2014 15.36 15.37 15.27 15.37 9,159
01/02/2014 15.22 15.28 15.15 15.26 23,672
12/31/2013 15.38 15.38 15.15 15.23 5,115
12/30/2013 15.29 15.38 15.23 15.38 12,217
12/27/2013 15.27 15.4381 15.18 15.21 13,988
12/26/2013 15.26 15.32 15.21 15.27 30,220
12/24/2013 15.15 15.23 15.15 15.18 9,193
12/23/2013 15.11 15.219 15.11 15.213 11,957
12/20/2013 15.2 15.3799 15.1001 15.17 14,900
12/19/2013 15.26 15.369 15.24 15.24 2,134
12/18/2013 15.1 15.3 15.1 15.3 74,143
12/17/2013 15.11 15.18 15.11 15.17 19,482
12/16/2013 15.05 15.14 15.05 15.1 9,871
12/13/2013 15.15 15.15 15.01 15.01 8,406
12/12/2013 15.23 15.24 15.11 15.15 5,686
12/11/2013 15.06 15.07 15 15 12,433
12/10/2013 15.11 15.15 15.08 15.15 9,652
12/09/2013 15.03 15.13 15.03 15.11 19,609
12/06/2013 15.05 15.14 14.9 15.1 34,296
12/05/2013 15.14 15.2 15.05 15.05 8,887
12/04/2013 15.11 15.179 15.1 15.13 10,024
12/03/2013 15.15 15.24 15.15 15.17 8,293
12/02/2013 15.16 15.3 15.15 15.15 19,682
11/29/2013 15.17 15.38 15.17 15.25 12,738
11/27/2013 15.17 15.31 15.16 15.16 18,472
11/26/2013 15.22 15.3 15.16 15.16 21,949
11/25/2013 15.21 15.38 15.12 15.15 18,330
11/22/2013 15.3 15.38 15.2 15.2 46,075
11/21/2013 15.2 15.27 15.2 15.27 8,206
11/20/2013 15.18 15.27 15.18 15.21 17,914
11/19/2013 15.278 15.278 15.26 15.26 2,166
11/18/2013 15.18 15.3699 15.18 15.3699 15,225
11/15/2013 15.16 15.25 15.15 15.25 1,412
11/14/2013 15.24 15.25 15.2299 15.25 5,002
11/13/2013 15.2 15.25 15.15 15.15 17,908
11/12/2013 15.2 15.2599 15.19 15.24 14,174
11/11/2013 15.29 15.29 15.2101 15.221 4,300
11/08/2013 15.31 15.32 15.11 15.19 13,576
11/07/2013 15.31 15.41 15.29 15.38 1,959
11/06/2013 15.28 15.38 15.28 15.35 4,889
11/05/2013 15.28 15.37 15.28 15.28 695
11/04/2013 15.3 15.44 15.3 15.31 28,069
11/01/2013 15.4 15.4499 15.36 15.36 2,110
10/31/2013 15.31 15.42 15.3 15.4 7,500
10/30/2013 15.39 15.4399 15.38 15.4 10,620
10/29/2013 15.44 15.44 15.29 15.33 15,580
10/28/2013 15.35 15.44 15.35 15.43 728
10/25/2013 15.38 15.38 15.25 15.29 13,647
10/24/2013 15.42 15.42 15.28 15.3 6,840
10/23/2013 15.43 15.43 15.27 15.35 5,721
10/22/2013 15.34 15.394 15.34 15.39 4,589
10/21/2013 15.39 15.39 15.3 15.312 1,371
10/18/2013 15.32 15.39 15.32 15.32 3,380
10/17/2013 15.4 15.4 15.26 15.33 6,674
10/16/2013 15.3 15.43 15.27 15.3 10,273
10/15/2013 15.45 15.45 15.29 15.29 9,073
10/14/2013 15.69 15.69 15.45 15.45 3,004
10/11/2013 15.57 15.57 15.4 15.4 2,325
10/10/2013 15.69 15.69 15.311 15.402 4,723
10/09/2013 15.36 15.39 15.35 15.35 10,648
10/08/2013 15.43 15.59 15.36 15.43 5,829
10/07/2013 15.36 15.4874 15.34 15.4874 8,569
10/04/2013 15.3401 15.55 15.3311 15.43 3,303
10/03/2013 15.54 15.61 15.46 15.46 1,646
10/02/2013 15.53 15.7 15.3601 15.66 4,343
10/01/2013 15.62 15.62 15.62 15.62 343
09/30/2013 15.68 15.72 15.52 15.72 15,100
09/27/2013 15.61 15.61 15.499 15.58 7,709
09/26/2013 15.69 15.7 15.6442 15.6442 1,642
09/25/2013 15.7 15.7 15.53 15.63 5,626
09/24/2013 15.52 15.92 15.52 15.69 16,210
09/23/2013 15.56 15.56 15.49 15.54 4,767
09/20/2013 15.59 15.6 15.27 15.56 6,653
09/19/2013 15.45 15.72 15.45 15.65 26,144
09/18/2013 15.29 15.51 15.2 15.45 5,271
09/17/2013 15.08 15.35 15.08 15.15 9,355
09/16/2013 15.07 15.08 15.07 15.08 3,590
09/13/2013 15 15.08 15 15.05 1,945
09/12/2013 15.08 15.08 14.95 15 15,002
09/11/2013 15.08 15.08 15.01 15.07 5,305
09/10/2013 15.01 15.04 15.01 15.01 2,400
09/09/2013 15.05 15.09 15.01 15.01 5,628
09/06/2013 15.1 15.1 15.09 15.1 2,110
09/05/2013 15.01 15.1 15.01 15.02 46,287
09/04/2013 15.09 15.1 15.0496 15.0496 2,144
09/03/2013 15.1 15.1 15.04 15.04 6,999
08/30/2013 15.08 15.1 15.04 15.1 2,709
08/29/2013 15.08 15.099 15.0516 15.0516 1,939
08/28/2013 15.09 15.12 15 15.01 7,025
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?