Blackrock New York Municipal 2018 Term Trust Historical Stock Prices

BLH 
$15.02
*  
0.07
0.46%
Get BLH Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading BLH now
Exchange: NYSE

Community Rating:
View:    BLH Pre-Market
 
 
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

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

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  15.06  15.19  15.02  15.02 5,472
03/02/2015 15.07 15.19 15.02 15.02 5,472
02/27/2015 15.01 15.1 15.01 15.09 3,938
02/26/2015 15.02 15.09 15.01 15.06 9,217
02/25/2015 15.11 15.11 15.02 15.03 3,112
02/24/2015 15.1 15.1 15 15.0394 3,793
02/23/2015 15.19 15.19 15.11 15.11 5,012
02/20/2015 15.149 15.15 15.149 15.15 700
02/19/2015 15.08 15.08 15.08 15.08 301
02/18/2015 14.96 15.02 14.96 14.99 7,120
02/17/2015 15 15.03 14.95 14.9555 19,815
02/13/2015 15.0113 15.0399 15.0099 15.0199 6,921
02/12/2015 15.02 15.04 14.99 15.01 8,119
02/11/2015 15.06 15.0692 15.01 15.02 1,715
02/10/2015 15 15.06 14.99 15 10,354
02/09/2015 15 15.05 14.98 15.0393 7,680
02/06/2015 15.05 15.08 14.98 15.0099 11,712
02/05/2015 15.06 15.065 15.03 15.05 3,034
02/04/2015 15.04 15.0999 15.04 15.06 3,152
02/03/2015 15.12 15.15 15.0901 15.1 14,359
02/02/2015 15.14 15.14 15.12 15.12 4,422
01/30/2015 15.08 15.0999 15.06 15.08 12,230
01/29/2015 15.09 15.09 15.0897 15.09 5,351
01/28/2015 15 15.09 15 15.09 14,673
01/27/2015 14.99 15.01 14.99 15 3,355
01/26/2015 14.98 15.01 14.98 14.99 2,187
01/23/2015 14.99 15.0099 14.99 15 4,751
01/22/2015 14.99 15 14.97 14.97 9,225
01/21/2015 15 15.01 14.99 14.99 4,618
01/20/2015 14.9902 14.9902 14.9902 14.9902 836
01/16/2015 14.97 15.03 14.95 15 11,757
01/15/2015 15.02 15.04 14.96 14.96 13,967
01/14/2015 14.95 15.05 14.95 15.05 13,754
01/13/2015 14.95 14.97 14.93 14.9501 4,577
01/12/2015 14.97 14.99 14.96 14.99 3,323
01/09/2015 14.95 14.99 14.95 14.99 819
01/08/2015 14.96 14.98 14.95 14.97 10,896
01/07/2015 15.01 15.01 15.0039 15.0039 2,117
01/06/2015 15 15.02 14.96 15.02 5,926
01/05/2015 14.989 14.9899 14.97 14.9899 6,352
01/02/2015 14.98 15 14.97 14.97 2,017
12/31/2014 14.95 14.98 14.94 14.98 16,262
12/30/2014 14.96 14.99 14.95 14.98 10,411
12/29/2014 14.96 14.98 14.95 14.96 2,856
12/26/2014 14.98 15 14.95 14.96 14,596
12/24/2014 14.99 14.99 14.98 14.98 2,342
12/23/2014 14.99 15.01 14.99 15 11,359
12/22/2014 15.0096 15.0096 14.95 14.98 10,162
12/19/2014 15.01 15.01 14.95 15 20,996
12/18/2014 15 15 14.95 14.97 10,793
12/17/2014 15.01 15.01 14.97 14.97 4,351
12/16/2014 14.96 14.9901 14.96 14.9901 2,509
12/15/2014 14.96 15 14.95 14.95 4,376
12/12/2014 15.01 15.01 14.95 14.96 11,252
12/11/2014 15.02 15.02 14.93 14.97 21,210
12/10/2014 15 15.02 14.93 15 10,846
12/09/2014 15.02 15.02 14.98 15.011 9,791
12/08/2014 15 15 14.99 14.99 14,857
12/05/2014 15 15.02 14.98 14.99 10,872
12/04/2014 15.02 15.02 15 15 12,464
12/03/2014 15.01 15.02 15.01 15.02 1,562
12/02/2014 15 15.06 15 15.02 7,417
12/01/2014 15.03 15.03 14.98 14.98 2,662
11/28/2014 15.01 15.01 14.98 14.98 1,111
11/26/2014 15.02 15.021 15.01 15.01 1,636
11/25/2014 15.04 15.04 15 15.02 7,658
11/24/2014 15.1 15.1 15.01 15.05 7,195
11/21/2014 15.11 15.11 15.07 15.1 6,670
11/20/2014 15.1 15.14 15.08 15.12 1,281
11/19/2014 15.01 15.11 15 15.11 14,175
11/18/2014 15 15.04 14.99 15 5,126
11/17/2014 14.98 15.03 14.98 15.02 6,786
11/14/2014 15.01 15.01 14.97 14.97 2,127
11/13/2014 15 15.0397 14.99 15 4,281
11/12/2014 14.98 15.04 14.98 15.03 13,619
11/11/2014 15.02 15.02 14.98 15 1,694
11/10/2014 14.99 15.0079 14.98 14.99 3,798
11/07/2014 14.99 15 14.98 14.99 2,519
11/06/2014 15.05 15.07 14.99 14.99 3,338
11/05/2014 15.02 15.02 15.016 15.016 1,731
11/04/2014 14.98 15.02 14.98 15.02 9,186
11/03/2014 15.04 15.04 14.982 15.01 11,713
10/31/2014 15.01 15.01 14.97 15 6,795
10/30/2014 15.04 15.07 15.03 15.03 1,715
10/29/2014 15.04 15.04 15 15.03 5,501
10/28/2014 15.04 15.04 15.02 15.04 4,950
10/27/2014 15 15.0399 14.97 15.03 11,932
10/24/2014 14.99 15.046 14.99 14.99 7,218
10/23/2014 15 15 14.99 14.99 4,619
10/22/2014 15.01 15.05 14.99 14.99 8,867
10/21/2014 15.05 15.05 14.99 15.02 2,570
10/20/2014 15.05 15.05 15 15 2,088
10/17/2014 15.02 15.05 15 15.05 11,267
10/16/2014 15.05 15.06 15.02 15.02 3,313
10/15/2014 14.99 15.04 14.99 15 2,892
10/14/2014 14.97 15.0255 14.97 15 2,391
10/13/2014 14.98 15 14.96 14.96 5,867
10/10/2014 15.0099 15.04 14.96 15.04 8,458
10/09/2014 15.02 15.0304 15 15 1,236
10/08/2014 15.02 15.04 15.02 15.037 1,675
10/07/2014 15.021 15.03 15 15 974
10/06/2014 15.01 15.06 14.99 14.99 11,773
10/03/2014 15.09 15.09 15.05 15.05 309
10/02/2014 15.02 15.05 15.02 15.05 644
10/01/2014 15.1 15.1 15.05 15.05 1,278
09/30/2014 15.041 15.1 15.04 15.07 2,905
09/29/2014 15.1 15.1 15 15 6,837
09/26/2014 15.05 15.07 15 15.04 13,560
09/25/2014 15.04 15.045 15.0001 15.028 5,037
09/24/2014 15 15.03 14.99 15.03 4,144
09/23/2014 14.99 15.04 14.9699 14.99 15,680
09/22/2014 14.96 14.99 14.95 14.97 13,727
09/19/2014 14.97 15.02 14.95 14.95 9,782
09/18/2014 15 15.039 14.95 14.97 8,574
09/17/2014 14.96 15.03 14.96 14.96 13,326
09/16/2014 15.01 15.01 14.94 14.95 24,176
09/15/2014 15 15 14.9799 14.9899 7,103
09/12/2014 15.07 15.07 14.9807 14.9807 11,252
09/11/2014 15 15.09 15 15 12,212
09/10/2014 15.0477 15.06 15.0404 15.0404 1,743
09/09/2014 15.04 15.05 15.039 15.05 1,090
09/08/2014 14.97 15.07 14.97 15 7,930
09/05/2014 15.03 15.05 14.99 14.99 10,736
09/04/2014 15.03 15.06 14.98 15.04 16,830
09/03/2014 15.02 15.04 14.98 15 23,781
09/02/2014 15.06 15.07 14.89 15.01 18,435
08/29/2014 15.04 15.1 15.03 15.1 12,654
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
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?