Blackrock New York Municipal 2018 Term Trust Historical Stock Prices

BLH 
$15.03
*  
0.01
 negative 
0.07%
Get BLH Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE

Community Rating:
 
 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  15.08  15.09  15.03  15.03 16,951
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
08/27/2013 15.11 15.11 15.01 15.03 3,771
08/26/2013 15.03 15.13 15.01 15.09 6,235
08/23/2013 15.04 15.11 15.03 15.07 11,975
08/22/2013 15.13 15.13 15.04 15.0401 19,369
08/21/2013 15.05 15.12 15.04 15.05 9,470
08/20/2013 15.09 15.15 15.06 15.12 21,046
08/19/2013 15.04 15.1 15.04 15.088 5,386
08/16/2013 15.06 15.18 15.04 15.04 2,056
08/15/2013 15.05 15.154 15.05 15.154 9,298
08/14/2013 15.1 15.1 15.099 15.099 6,539
08/13/2013 15.05 15.16 15 15.1 27,850
08/12/2013 15.05 15.16 15.05 15.09 13,360
08/09/2013 15.09 15.11 15.07 15.09 7,307
08/08/2013 15.16 15.18 15.08 15.08 10,570
08/07/2013 15.08 15.14 15.08 15.11 1,423
08/06/2013 15.17 15.1701 15.0805 15.1 18,620
08/05/2013 15.19 15.19 15.17 15.17 1,213
08/02/2013 15.29 15.35 15.201 15.22 3,090
08/01/2013 15.28 15.34 15.22 15.34 5,264
07/31/2013 15.18 15.2799 15.18 15.22 3,149
07/30/2013 15.25 15.297 15.17 15.19 2,926
07/29/2013 15.35 15.35 15.25 15.2501 3,254
07/26/2013 15.24 15.32 15.24 15.32 1,511
07/25/2013 15.15 15.24 15.15 15.24 5,336
07/24/2013 15.25 15.25 15.17 15.17 591
07/23/2013 15.2 15.26 15.17 15.2 4,035
07/22/2013 15.2 15.28 15.17 15.19 9,376
07/19/2013 15.2 15.28 15.2 15.2 3,032
07/18/2013 15.21 15.29 15.21 15.21 1,491
07/17/2013 15.28 15.29 15.18 15.2604 2,695
07/16/2013 15.17 15.22 15.17 15.18 5,235
07/15/2013 15.14 15.2 15.14 15.17 10,263
07/12/2013 15.08 15.15 15.08 15.15 500
07/11/2013 15.19 15.25 15.1499 15.1601 18,023
07/10/2013 15.13 15.25 15.13 15.169 8,661
07/09/2013 15.18 15.18 15.1 15.13 2,444
07/08/2013 14.99 15.18 14.98 15.18 4,950
07/05/2013 14.9 14.96 14.9 14.96 3,400
07/03/2013 14.9 14.958 14.9 14.9 4,458
07/02/2013 15.08 15.08 14.9 14.9 3,948
07/01/2013 15.07 15.25 14.92 15 26,706
06/28/2013 15.04 15.133 14.92 14.98 9,290
06/27/2013 15.15 15.1758 15.1 15.106 2,697
06/26/2013 15.24 15.25 15 15 6,056
06/25/2013 15.02 15.0782 14.93 15.0782 7,220
06/24/2013 15.04 15.09 14.95 15.09 10,552
06/21/2013 15.04 15.12 15 15.12 22,148
06/20/2013 15.02 15.23 15.01 15.05 17,590
06/19/2013 15.11 15.1799 15.08 15.15 32,198
06/18/2013 15.1 15.18 15.02 15.18 14,949
06/17/2013 15.18 15.219 15.1 15.11 4,177
06/14/2013 15.2 15.259 15.05 15.09 14,501
06/13/2013 15.2 15.2 15 15.2 22,689
06/12/2013 15.18 15.37 15.11 15.19 12,018
06/11/2013 15.19 15.28 15.11 15.28 11,449
06/10/2013 15.21 15.29 15.11 15.26 16,891
06/07/2013 15.29 15.29 15.1112 15.14 4,913
06/06/2013 15.28 15.29 15.2668 15.29 11,606
06/05/2013 15.13 15.21 15.12 15.17 3,079
06/04/2013 15.15 15.2893 15.11 15.12 11,043
06/03/2013 15.26 15.31 15.1 15.1 11,418
05/31/2013 15.36 15.4 15.25 15.26 6,212
05/30/2013 15.25 15.4855 15.25 15.4855 3,811
05/29/2013 15.43 15.43 15.25 15.274 13,632
05/28/2013 15.46 15.58 15.4 15.5 10,308
05/24/2013 15.59 15.59 15.4601 15.4601 9,056
05/23/2013 15.4 15.4 15.35 15.36 1,981
05/22/2013 15.536 15.54 15.47 15.47 4,438
05/21/2013 15.39 15.63 15.39 15.63 15,690
05/20/2013 15.49 15.54 15.35 15.43 9,183
05/17/2013 15.37 15.55 15.37 15.51 11,006
05/16/2013 15.49 15.49 15.35 15.41 5,931
05/15/2013 15.51 15.51 15.33 15.3801 8,917
05/14/2013 15.42 15.53 15.42 15.53 4,134
05/13/2013 15.38 15.42 15.33 15.42 5,815
05/10/2013 15.43 15.4422 15.38 15.42 4,170
05/09/2013 15.53 15.53 15.45 15.47 3,759
05/08/2013 15.45 15.45 15.39 15.45 10,398
05/07/2013 15.51 15.51 15.38 15.396 9,496
05/06/2013 15.4 15.48 15.4 15.45 6,015
05/03/2013 15.39 15.4401 15.38 15.38 8,959
05/02/2013 15.49 15.55 15.39 15.39 10,038
05/01/2013 15.38 15.57 15.38 15.5 4,544
04/30/2013 15.4208 15.55 15.4208 15.45 6,591
04/29/2013 15.48 15.5265 15.45 15.45 6,193
04/26/2013 15.55 15.55 15.462 15.48 11,308
04/25/2013 15.634 15.72 15.59 15.61 12,053
04/24/2013 15.7 15.7 15.59 15.5963 1,160
04/23/2013 15.56 15.63 15.56 15.63 973
04/22/2013 15.5699 15.5699 15.5699 15.5699 188
04/19/2013 15.56 15.56 15.56 15.56 1,468
04/18/2013 15.51 15.52 15.51 15.52 3,514
04/17/2013 15.47 15.56 15.47 15.54 2,891
04/16/2013 15.52 15.54 15.38 15.41 4,962
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 your brokers before you trade


Want to trade FX?