Home > Quotes > BLH > Historical Prices

Blackrock New York Municipal 2018 Term Trust Historical Stock Prices

BLH 
$15.51
*  
0.10
  negative  
0.65%
Get BLH Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.48  15.55  15.37  15.51 11,006
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
04/15/2013 15.51 15.5624 15.51 15.5624 952
04/12/2013 15.52 15.58 15.45 15.53 4,597
04/11/2013 15.41 15.48 15.41 15.47 1,898
04/10/2013 15.39 15.53 15.35 15.442 26,032
04/09/2013 15.39 15.47 15.39 15.4 5,296
04/08/2013 15.42 15.45 15.35 15.35 7,516
04/05/2013 15.43 15.57 15.4 15.4232 6,362
04/04/2013 15.4685 15.4685 15.4301 15.4301 250
04/03/2013 15.56 15.56 15.41 15.5 20,164
04/02/2013 15.56 15.56 15.48 15.48 823
04/01/2013 15.68 15.68 15.46 15.48 5,056
03/28/2013 15.4 15.58 15.39 15.58 3,965
03/27/2013 15.69 15.69 15.33 15.39 11,967
03/26/2013 15.76 15.86 15.61 15.65 5,797
03/25/2013 15.85 15.87 15.7538 15.7538 1,901
03/22/2013 15.73 15.82 15.73 15.81 2,666
03/21/2013 15.74 15.74 15.55 15.73 2,308
03/20/2013 15.67 15.67 15.67 15.67 383
03/19/2013 15.62 15.81 15.6 15.63 2,535
03/18/2013 15.52 15.69 15.5 15.69 9,266
03/15/2013 15.62 15.66 15.5 15.54 9,593
03/14/2013 15.5999 15.71 15.45 15.71 4,738
03/13/2013 15.6 15.6 15.5848 15.5848 1,869
03/12/2013 15.94 15.94 15.57 15.71 14,632
03/11/2013 16.02 16.03 15.95 15.954 2,063
03/08/2013 16 16.05 16 16.05 1,599
03/07/2013 16.06 16.16 16.02 16.09 5,947
03/06/2013 16.06 16.0705 16.06 16.06 1,278
03/05/2013 16.07 16.1499 16.04 16.04 1,541
03/04/2013 16.11 16.15 16.0601 16.15 2,467
03/01/2013 16.2 16.2728 16.15 16.214 2,756
02/28/2013 16.06 16.16 16.02 16.16 1,141
02/27/2013 16.26 16.26 16.1 16.16 1,773
02/26/2013 16.39 16.39 16.1904 16.1904 2,510
02/25/2013 16.35 16.35 16.11 16.15 6,136
02/22/2013 16.39 16.39 16.21 16.21 970
02/21/2013 16.42 16.42 16.2198 16.317 5,436
02/20/2013 16.43 16.43 16.335 16.335 865
02/19/2013 16.23 16.36 16.23 16.36 4,378
02/15/2013 16.23 16.23 16.13 16.1901 3,311
02/14/2013 16.43 16.45 16.14 16.14 9,511
02/13/2013 16.9 16.94 16.39 16.43 8,791
02/12/2013 16.78 16.89 16.68 16.87 4,528
02/11/2013 16.7 16.7 16.58 16.62 914
02/08/2013 16.68 16.68 16.63 16.64 1,825
02/07/2013 16.6 16.65 16.55 16.63 2,150
02/06/2013 16.49 16.5499 16.47 16.54 4,587
02/05/2013 16.45 16.66 16.39 16.56 12,404
02/04/2013 16.19 16.46 16.152 16.46 10,356
02/01/2013 16.2 16.2 16.1605 16.1605 1,151
01/31/2013 16.2 16.2 16.15 16.15 401
01/30/2013 16.15 16.18 16.15 16.15 1,957
01/29/2013 16.15 16.29 16.05 16.12 13,287
01/28/2013 16.37 16.37 16.19 16.33 4,769
01/25/2013 16.31 16.36 16.31 16.36 1,909
01/24/2013 16.5 16.5 16.31 16.31 2,602
01/23/2013 16.55 16.55 16.5 16.5 1,476
01/22/2013 16.45 16.45 16.44 16.44 314
01/18/2013 16.49 16.49 16.39 16.39 3,352
01/17/2013 16.5 16.54 16.41 16.41 2,743
01/16/2013 16.4 16.5 16.4 16.5 1,122
01/15/2013 16.4 16.46 16.39 16.4 3,754
01/14/2013 16.44 16.44 16.39 16.41 1,749
01/11/2013 16.59 16.59 16.46 16.46 4,128
01/10/2013 16.51 16.606 16.51 16.606 3,512
01/09/2013 16.65 16.68 16.571 16.6 3,932
01/08/2013 16.68 16.69 16.64 16.65 1,769
01/07/2013 16.51 16.63 16.45 16.63 6,501
01/04/2013 16.36 16.47 16.36 16.47 3,000
01/03/2013 16.34 16.43 16.2 16.22 7,559
01/02/2013 16.19 16.2 16.1899 16.2 1,410
12/31/2012 16.3 16.3 16.05 16.05 5,023
12/28/2012 16.1 16.21 16.1 16.15 4,995
12/27/2012 16.2 16.2 15.98 15.99 4,046
12/26/2012 16.43 16.43 16.04 16.2 5,991
12/24/2012 16.44 16.44 16.2275 16.34 3,671
12/21/2012 16.2 16.44 16.17 16.35 6,740
12/20/2012 16.2 16.2163 16.1999 16.2163 2,088
12/19/2012 16.22 16.28 16.138 16.15 6,160
12/18/2012 16.17 16.17 16 16.09 4,216
12/17/2012 16.1 16.16 16.01 16.11 11,794
12/14/2012 16.26 16.26 16.031 16.08 7,315
12/13/2012 16.3 16.3 16.15 16.15 1,618
12/12/2012 16.63 16.63 16.12 16.2 16,435
12/11/2012 16.87 16.87 16.54 16.57 11,006
12/10/2012 16.86 16.86 16.56 16.74 3,460
12/07/2012 16.79 16.79 16.68 16.75 3,884
12/06/2012 16.78 16.8 16.53 16.79 8,639
12/05/2012 16.66 16.75 16.66 16.7 1,501
12/04/2012 16.62 16.68 16.59 16.59 2,216
12/03/2012 16.77 16.77 16.44 16.51 5,574
11/30/2012 16.72 16.72 16.6116 16.6233 4,137
11/29/2012 16.76 16.76 16.66 16.72 9,104
11/28/2012 16.56 16.78 16.5168 16.72 4,602
11/27/2012 16.52 16.68 16.45 16.63 7,445
11/26/2012 16.59 16.59 16.4 16.45 1,408
11/23/2012 16.8 16.93 16.45 16.65 11,558
11/21/2012 16.72 16.73 16.63 16.72 1,736
11/20/2012 16.79 16.8 16.54 16.74 9,855
11/19/2012 16.89 16.92 16.72 16.72 5,108
11/16/2012 16.58 16.89 16.58 16.84 6,580
11/15/2012 16.52 16.59 16.38 16.53 9,435
11/14/2012 16.44 16.56 16.3973 16.5 3,394
11/13/2012 16.57 16.61 16.42 16.5492 5,974
11/12/2012 16.64 16.68 16.4452 16.68 5,891
11/09/2012 16.49 16.57 16.36 16.57 12,097
11/08/2012 16.37 16.49 16.32 16.49 6,845
11/07/2012 16.25 16.33 16.14 16.33 4,981
11/06/2012 16.23 16.25 16.23 16.25 1,272
11/05/2012 16.23 16.26 16.1994 16.26 3,980
11/02/2012 16.26 16.26 16.1801 16.23 5,860
11/01/2012 16.07 16.26 16.0645 16.24 10,508
10/31/2012 16.14 16.14 15.95 16.04 9,828
10/26/2012 16.06 16.19 16.0599 16.15 10,259
10/25/2012 16.07 16.07 15.895 16.04 10,827
10/24/2012 16.18 16.18 16.08 16.15 4,107
10/23/2012 16.12 16.14 16.11 16.12 3,016
10/22/2012 16.27 16.27 16.11 16.13 6,829
10/19/2012 16.38 16.39 16.235 16.38 5,966
10/18/2012 16.26 16.38 16.26 16.36 6,766
10/17/2012 16.24 16.26 16.2199 16.26 6,881
10/16/2012 16.3 16.31 16.0898 16.11 5,564
10/15/2012 16.38 16.38 16.18 16.21 2,823
10/12/2012 16.38 16.38 16.28 16.28 6,764
10/11/2012 16.38 16.38 16.23 16.304 4,454
10/10/2012 16.4 16.4 16.29 16.38 2,454
10/09/2012 16.4 16.4 16.32 16.4 2,684
10/08/2012 16.35 16.4 16.35 16.4 531
10/05/2012 16.44 16.44 16.33 16.33 1,411
10/04/2012 16.39 16.44 16.36 16.44 3,544
10/03/2012 16.33 16.44 16.33 16.38 1,059
10/02/2012 16.35 16.4 16.25 16.37 9,811
10/01/2012 16.29 16.35 16.2899 16.34 4,702
09/28/2012 16.26 16.34 16.24 16.33 6,379
09/27/2012 16.3 16.3 16.15 16.26 8,715
09/26/2012 16.29 16.3 16.21 16.28 3,362
09/25/2012 16.16 16.23 16.16 16.23 4,319
09/24/2012 16.2 16.2 16.09 16.1405 6,963
09/21/2012 16.3 16.3 16.07 16.15 9,754
09/20/2012 16.19 16.24 16.15 16.21 4,478
09/19/2012 16.56 16.56 16.07 16.19 28,741
09/18/2012 16.5 16.54 16.5 16.54 3,923
09/17/2012 16.4 16.43 16.31 16.43 2,569
09/14/2012 16.45 16.45 16.37 16.37 8,783
09/13/2012 16.35 16.43 16.3 16.43 1,948
09/12/2012 16.44 16.44 16.29 16.3399 7,934
09/11/2012 16.29 16.34 16.26 16.34 3,288
09/10/2012 16.23 16.2799 16.22 16.26 1,557
09/07/2012 16.27 16.27 16.03 16.14 5,923
09/06/2012 16.17 16.29 16.1652 16.18 2,126
09/05/2012 16.23 16.25 16.21 16.25 2,767
09/04/2012 16.15 16.2 16.1 16.2 4,447
08/31/2012 16.1 16.1 16.0997 16.1 5,734
08/30/2012 16.08 16.1 15.97 16.1 4,825
08/29/2012 16 16.0799 15.96 16.07 2,618
08/28/2012 15.97 15.985 15.897 15.95 9,786
08/27/2012 15.86 15.9712 15.82 15.85 10,640
08/24/2012 16 16 15.82 15.82 6,750
08/23/2012 15.96 16 15.89 15.9 4,780
08/22/2012 15.89 15.99 15.82 15.85 8,406
08/21/2012 15.84 16 15.8 15.8 12,272
08/20/2012 15.86 16.04 15.8483 15.87 11,414
08/17/2012 15.92 15.92 15.75 15.77 11,005
08/16/2012 15.97 15.97 15.76 15.8447 12,969
08/15/2012 16.04 16.04 15.81 15.91 8,800
08/14/2012 15.9 16.09 15.9 15.99 16,879
08/13/2012 16.11 16.11 15.76 15.89 22,149
08/10/2012 16.03 16.17 16.03 16.12 5,408
08/09/2012 16.14 16.15 16.08 16.12 4,645
08/08/2012 16.3 16.32 16.12 16.13 15,351
08/07/2012 16.3 16.3 16.201 16.3 11,625
08/06/2012 16.38 16.38 16.3 16.3 8,547
08/03/2012 16.39 16.39 16.32 16.38 13,086
08/02/2012 16.73 16.73 16.33 16.35 27,190
08/01/2012 16.7 16.7 16.615 16.7 3,182
07/31/2012 16.56 16.69 16.53 16.69 4,967
07/30/2012 16.57 16.57 16.5 16.501 3,359
07/27/2012 16.55 16.57 16.5 16.57 2,540
07/26/2012 16.51 16.51 16.5 16.5 597
07/25/2012 16.47 16.49 16.42 16.49 1,229
07/24/2012 16.49 16.52 16.35 16.42 7,046
07/23/2012 16.47 16.49 16.47 16.477 948
07/20/2012 16.44 16.51 16.37 16.41 6,389
07/19/2012 16.46 16.52 16.44 16.52 3,661
07/18/2012 16.29 16.4399 16.21 16.4399 9,100
07/17/2012 16.35 16.35 16.14 16.25 3,715
07/16/2012 16.31 16.32 15.94 16.27 15,059
07/13/2012 16.48 16.48 16.31 16.35 6,387
07/12/2012 16.55 16.55 16.44 16.48 3,218
07/11/2012 16.46 16.56 16.46 16.55 4,885
07/10/2012 16.4 16.407 16.4 16.407 3,618
07/09/2012 16.61 16.62 16.41 16.48 5,270
07/06/2012 16.59 16.61 16.46 16.61 5,052
07/05/2012 16.5 16.59 16.468 16.55 3,684
07/03/2012 16.36 16.43 16.36 16.43 2,027
07/02/2012 16.25 16.29 16.2 16.285 3,075
06/29/2012 16.24 16.262 16.24 16.262 980
06/28/2012 16.16 16.25 16.16 16.25 5,200
06/27/2012 16.24 16.25 16.19 16.19 2,443
06/26/2012 16.23 16.23 16.1599 16.22 4,500
06/25/2012 16.24 16.24 16.15 16.24 8,400
06/22/2012 16.19 16.2304 16.18 16.2304 3,818
06/21/2012 16.3 16.3 16.1 16.19 3,877
06/20/2012 16.3 16.3 16.26 16.26 4,269
06/19/2012 16.11 16.33 16.11 16.23 37,662
06/18/2012 16.07 16.14 16.07 16.13 1,355
06/15/2012 16.13 16.17 16.0785 16.1188 6,839
06/14/2012 16.26 16.26 16.09 16.18 7,550
06/13/2012 16.309 16.37 16.25 16.346 3,532
06/12/2012 16.29 16.38 16.29 16.35 3,725
06/11/2012 16.3 16.34 16.2834 16.34 5,430
06/08/2012 16.26 16.3728 16.26 16.354 1,895
06/07/2012 16.41 16.46 16.25 16.26 9,740
06/06/2012 16.79 16.79 16.29 16.41 46,388
06/05/2012 16.77 16.8 16.64 16.6453 8,276
06/04/2012 16.94 16.94 16.75 16.8 7,611
06/01/2012 17.04 17.04 17.0121 17.02 695
05/31/2012 16.98 17.12 16.96 16.96 3,192
05/30/2012 16.975 17.0399 16.975 17 3,110
05/29/2012 17.1882 17.1882 16.9 16.9001 13,530
05/25/2012 16.98 17.09 16.98 17.0446 4,064
05/24/2012 16.97 17.01 16.9299 16.9299 1,500
05/23/2012 16.8544 16.93 16.84 16.884 5,884
05/22/2012 16.92 16.93 16.83 16.8692 1,080
05/21/2012 16.79 16.9 16.79 16.9 603
05/18/2012 16.87 16.87 16.87 16.87 00
05/17/2012 16.98 17.0199 16.87 16.87 4,929
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.