Blackrock New York Municipal 2018 Term Trust Historical Stock Prices

BLH 
$15.0201
*  
0.0201
0.13%
Get BLH Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading BLH now
Exchange: NYSE

Community Rating:
View:    BLH After Hours
 
 
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 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 15.07 15.015 15.0201 12,552
04/29/2016 15 15.0204 15 15 1,526
04/28/2016 15.0299 15.0299 15.0003 15.0226 2,917
04/27/2016 15.0015 15.0015 15.0015 15.0015 351
04/26/2016 15.0087 15.0087 15.0001 15.0001 866
04/25/2016 15.02 15.03 15.0096 15.01 1,534
04/22/2016 15.0299 15.0299 15 15.02 2,151
04/21/2016 15 15.01 15 15 766
04/20/2016 14.988 15.01 14.98 15.01 6,525
04/19/2016 15 15.03 14.97 14.98 7,950
04/18/2016 15 15.01 15 15.01 600
04/15/2016 15.009 15.01 14.97 15 25,013
04/14/2016 15.002 15.02 15 15.01 1,444
04/13/2016 15.03 15.03 15.01 15.01 1,261
04/12/2016 15 15.04 15 15 5,950
04/11/2016 15.01 15.04 15.0001 15.0001 5,566
04/08/2016 15 15.0291 14.99 15.01 3,198
04/07/2016 15 15.02 14.999 15 7,237
04/06/2016 15.01 15.03 14.99 15.02 6,597
04/05/2016 15.0099 15.0099 14.9952 15.0099 1,762
04/04/2016 14.97 15 14.97 14.98 7,924
04/01/2016 14.99 15.0099 14.99 15.0099 917
03/31/2016 14.99 14.99 14.99 14.99 00
03/30/2016 14.99 14.99 14.98 14.99 2,281
03/29/2016 15.01 15.01 14.99 15.01 2,709
03/28/2016 14.998 15.01 14.998 15.01 2,564
03/24/2016 14.996 15.01 14.99 15.01 3,348
03/23/2016 15 15.01 14.98 15 10,545
03/22/2016 15.01 15.01 14.97 14.98 5,990
03/21/2016 15.01 15.01 15 15.01 3,800
03/18/2016 15.01 15.01 15.0084 15.01 1,150
03/17/2016 15 15.03 15 15.03 2,745
03/16/2016 15.01 15.0225 15.01 15.01 460
03/15/2016 15.03 15.03 15.03 15.03 847
03/14/2016 15.03 15.04 15.03 15.03 3,362
03/11/2016 15.04 15.04 15.04 15.04 2,420
03/10/2016 15.0099 15.04 15.0083 15.04 8,842
03/09/2016 15 15.02 15 15 7,311
03/08/2016 15.03 15.04 15 15.0397 8,924
03/07/2016 15.02 15.02 15.02 15.02 156
03/04/2016 15.01 15.0499 15.01 15.0101 5,289
03/03/2016 15.0294 15.0294 15.0294 15.0294 00
03/02/2016 15.01 15.05 15.01 15.0294 6,188
03/01/2016 15.08 15.09 15.01 15.01 12,946
02/29/2016 15 15.06 15 15.0501 16,868
02/26/2016 15.0001 15.0065 15 15.0001 2,152
02/25/2016 15.0101 15.0101 15.01 15.01 1,248
02/24/2016 15.02 15.0338 15 15.01 9,700
02/23/2016 15 15.02 15 15.02 6,035
02/22/2016 15 15.0116 15 15.0032 4,686
02/19/2016 15.001 15.0042 15 15 2,106
02/18/2016 14.98 15.01 14.98 15.01 2,290
02/17/2016 15.0301 15.0799 15 15.02 8,367
02/16/2016 15.13 15.13 15.04 15.07 1,732
02/12/2016 15.03 15.06 14.99 14.99 15,552
02/11/2016 15.04 15.1 15.0345 15.09 5,482
02/10/2016 15.05 15.0828 15.01 15.01 5,229
02/09/2016 15.03 15.05 15.01 15.05 3,760
02/08/2016 15.03 15.03 15.01 15.01 700
02/05/2016 15.03 15.03 14.99 15.0299 1,948
02/04/2016 15 15.03 14.9999 15.03 2,529
02/03/2016 15.0299 15.0299 15 15 1,153
02/02/2016 15 15.03 15 15.03 11,636
02/01/2016 15 15.02 14.97 15.005 6,106
01/29/2016 15 15.02 14.98 15 6,337
01/28/2016 14.96 15.01 14.9501 15.01 5,164
01/27/2016 14.95 15.0001 14.95 14.9601 20,079
01/26/2016 14.96 14.96 14.91 14.96 13,341
01/25/2016 14.98 15.02 14.95 14.99 9,101
01/22/2016 14.94 15.01 14.94 15.01 3,322
01/21/2016 14.94 14.96 14.94 14.96 4,022
01/20/2016 14.94 15.0099 14.94 14.94 6,604
01/19/2016 14.94 14.97 14.94 14.94 3,534
01/15/2016 14.94 14.98 14.9395 14.94 6,084
01/14/2016 15.02 15.02 14.93 14.938 5,000
01/13/2016 15.024 15.024 14.97 15 3,012
01/12/2016 15 15.02 15 15.01 25,329
01/11/2016 14.95 14.9668 14.94 14.95 6,560
01/08/2016 14.96 15.065 14.9 14.95 19,592
01/07/2016 15 15 14.95 14.98 6,945
01/06/2016 15.05 15.05 14.97 14.98 8,370
01/05/2016 14.95 15.11 14.95 15.08 1,311
01/04/2016 14.94 14.94 14.94 14.94 00
12/31/2015 14.95 14.97 14.91 14.94 5,529
12/30/2015 14.98 15 14.98 14.9821 6,808
12/29/2015 14.94 14.9999 14.93 14.95 3,238
12/28/2015 14.96 14.96 14.96 14.96 238
12/24/2015 14.95 15.01 14.93 15.01 752
12/23/2015 15 15.048 14.95 14.95 8,557
12/22/2015 15 15.0112 15 15.0112 5,875
12/21/2015 15 15.01 15 15.01 230
12/18/2015 15.08 15.09 15.014 15.031 10,335
12/17/2015 15.08 15.09 14.97 14.97 5,406
12/16/2015 14.99 15.01 14.99 15 5,898
12/15/2015 14.969 15.01 14.9 14.91 4,510
12/14/2015 14.96 15 14.88 14.99 10,719
12/11/2015 14.96 15.03 14.85 14.89 25,372
12/10/2015 15.02 15.02 14.95 14.98 2,751
12/09/2015 15.09 15.1 15.01 15.04 7,224
12/08/2015 14.99 15.019 14.99 15 5,746
12/07/2015 15.0799 15.0799 14.9801 14.9801 1,374
12/04/2015 15.014 15.13 14.98 14.98 8,671
12/03/2015 15.05 15.05 15 15 1,385
12/02/2015 15.025 15.09 14.99 15.09 9,641
12/01/2015 15.06 15.06 15.0138 15.0138 548
11/30/2015 14.9601 15.0042 14.9601 15.0042 2,582
11/27/2015 14.9964 14.9964 14.9964 14.9964 254
11/25/2015 15.055 15.055 15 15 3,757
11/24/2015 15.0301 15.0301 15.03 15.03 1,364
11/23/2015 15.06 15.07 15.05 15.05 2,323
11/20/2015 15.06 15.06 15.06 15.06 00
11/19/2015 15.06 15.06 15.06 15.06 187
11/18/2015 15.0892 15.0892 15.0892 15.0892 1,387
11/17/2015 15.08 15.09 15 15 15,822
11/16/2015 15 15.011 15 15.01 676
11/13/2015 14.95 15.0354 14.95 15.0354 4,144
11/12/2015 14.99 14.99 14.97 14.97 200
11/11/2015 14.97 15 14.9 15 12,880
11/10/2015 14.908 14.98 14.908 14.9139 6,874
11/09/2015 14.87 14.9299 14.87 14.88 2,028
11/06/2015 14.9 14.91 14.89 14.89 5,900
11/05/2015 14.92 14.955 14.91 14.91 4,685
11/04/2015 14.94 14.96 14.91 14.96 3,179
11/03/2015 15 15 14.91 14.95 4,980
11/02/2015 14.89 14.99 14.89 14.9 6,396
10/30/2015 14.9 14.9101 14.89 14.9 6,906
10/29/2015 14.97 14.97 14.9544 14.96 5,043
10/28/2015 14.95 14.9806 14.95 14.97 4,025
10/27/2015 14.96 14.96 14.95 14.95 8,852
10/26/2015 14.96 14.96 14.96 14.96 3,394
10/23/2015 14.99 14.99 14.95 14.95 4,084
10/22/2015 14.95 14.99 14.95 14.99 2,679
10/21/2015 14.89 14.96 14.89 14.95 1,484
10/20/2015 14.9 14.99 14.88 14.9 6,545
10/19/2015 14.91 14.94 14.88 14.9 3,050
10/16/2015 14.8903 14.92 14.8903 14.92 1,250
10/15/2015 14.94 14.9656 14.88 14.88 4,567
10/14/2015 14.9564 15.01 14.922 15.01 6,488
10/13/2015 14.9201 14.9201 14.9201 14.9201 889
10/12/2015 14.98 14.98 14.98 14.98 1,305
10/09/2015 14.9142 14.97 14.9067 14.97 1,665
10/08/2015 14.9118 14.97 14.9118 14.92 3,048
10/07/2015 14.93 14.9545 14.9201 14.94 2,500
10/06/2015 14.98 14.99 14.9501 14.9501 1,823
10/05/2015 14.96 15.01 14.94 14.94 6,052
10/02/2015 14.91 15.02 14.91 14.96 2,923
10/01/2015 14.94 15.02 14.86 14.94 13,627
09/30/2015 14.84 14.94 14.84 14.89 7,257
09/29/2015 14.94 14.94 14.86 14.89 9,307
09/28/2015 14.89 14.95 14.89 14.94 6,754
09/25/2015 14.9 14.95 14.9 14.95 2,876
09/24/2015 14.96 14.96 14.9281 14.95 6,602
09/23/2015 14.92 14.92 14.92 14.92 184
09/22/2015 14.76 14.97 14.76 14.92 5,218
09/21/2015 14.84 14.86 14.75 14.8 17,178
09/18/2015 14.88 14.88 14.8 14.82 21,434
09/17/2015 14.9 14.9 14.8847 14.9 2,613
09/16/2015 14.84 14.84 14.84 14.84 155
09/15/2015 14.92 14.92 14.84 14.9166 4,800
09/14/2015 14.953 15.05 14.82 14.86 12,288
09/11/2015 14.98 15.02 14.96 14.96 17,484
09/10/2015 14.92 15.01 14.92 14.99 5,151
09/09/2015 14.8896 14.98 14.8748 14.98 5,096
09/08/2015 14.91 14.93 14.81 14.92 6,199
09/04/2015 14.9025 14.9025 14.9025 14.9025 975
09/03/2015 14.8018 14.81 14.79 14.81 2,844
09/02/2015 14.8 14.8099 14.8 14.8099 1,468
09/01/2015 14.8 14.8 14.77 14.77 1,845
08/31/2015 14.79 14.81 14.79 14.8016 4,757
08/28/2015 14.81 14.81 14.785 14.81 1,136
08/27/2015 14.81 14.8584 14.81 14.81 693
08/26/2015 14.78 14.78 14.77 14.77 1,491
08/25/2015 14.79 14.79 14.79 14.79 149
08/24/2015 14.85 15 14.78 14.78 4,097
08/21/2015 14.78 14.792 14.78 14.78 2,131
08/20/2015 14.78 14.79 14.76 14.78 4,030
08/19/2015 14.77 14.82 14.77 14.7932 1,609
08/18/2015 14.79 14.94 14.79 14.79 14,379
08/17/2015 14.83 14.904 14.73 14.7847 5,627
08/14/2015 14.88 14.88 14.88 14.88 00
08/13/2015 14.92 15 14.88 14.88 9,477
08/12/2015 14.89 15.03 14.88 14.93 3,458
08/11/2015 14.96 14.9999 14.91 14.98 3,158
08/10/2015 14.9841 15.05 14.9637 15 20,778
08/07/2015 15 15.0025 14.95 14.95 10,185
08/06/2015 15.05 15.05 14.91 14.91 863
08/05/2015 14.87 14.95 14.87 14.95 1,127
08/04/2015 14.97 15.01 14.96 14.96 6,815
08/03/2015 14.96 14.9601 14.96 14.9601 2,174
07/31/2015 14.91 14.95 14.8511 14.95 2,999
07/30/2015 14.93 14.96 14.84 14.96 8,888
07/29/2015 14.79 14.92 14.73 14.92 7,988
07/28/2015 14.85 14.9 14.85 14.88 4,545
07/27/2015 14.78 14.92 14.7599 14.9 6,400
07/24/2015 14.814 14.83 14.814 14.83 4,101
07/23/2015 14.88 14.88 14.86 14.87 1,591
07/22/2015 14.73 14.908 14.73 14.908 6,396
07/21/2015 14.73 14.77 14.73 14.76 1,650
07/20/2015 14.65 14.8 14.65 14.68 24,133
07/17/2015 14.7 14.75 14.7 14.73 7,037
07/16/2015 14.77 14.8 14.66 14.75 17,662
07/15/2015 14.73 14.97 14.73 14.86 7,794
07/14/2015 14.7 14.8 14.7 14.8 5,138
07/13/2015 14.75 14.75 14.67 14.7 6,970
07/10/2015 14.84 14.85 14.75 14.78 3,917
07/09/2015 14.75 14.8 14.75 14.8 1,623
07/08/2015 14.8 14.8 14.8 14.8 1,218
07/07/2015 14.93 14.93 14.855 14.91 2,459
07/06/2015 14.8 14.96 14.8 14.95 1,780
07/02/2015 14.88 14.88 14.7955 14.7955 5,683
07/01/2015 14.84 14.84 14.779 14.82 7,585
06/30/2015 14.7 14.88 14.7 14.88 3,805
06/29/2015 14.71 14.7604 14.65 14.72 20,267
06/26/2015 14.83 14.8499 14.74 14.75 12,415
06/25/2015 14.82 14.834 14.8 14.8147 6,597
06/24/2015 14.85 14.8799 14.82 14.82 2,704
06/23/2015 14.83 14.861 14.83 14.86 2,038
06/22/2015 14.883 14.883 14.841 14.841 1,996
06/19/2015 14.909 14.909 14.87 14.9011 4,368
06/18/2015 14.876 14.88 14.87 14.87 2,309
06/17/2015 14.87 14.8701 14.83 14.83 13,321
06/16/2015 14.95 14.96 14.901 14.92 4,663
06/15/2015 14.89 14.947 14.89 14.914 3,313
06/12/2015 14.889 14.889 14.889 14.889 800
06/11/2015 14.8776 14.8776 14.849 14.8545 13,906
06/10/2015 14.8762 14.8762 14.8762 14.8762 107
06/09/2015 14.851 14.88 14.85 14.87 12,970
06/08/2015 14.8398 14.8607 14.8398 14.8607 873
06/05/2015 14.91 14.922 14.9 14.9092 4,166
06/04/2015 14.9 14.944 14.88 14.94 2,342
06/03/2015 14.94 14.99 14.85 14.85 5,698
06/02/2015 14.9 14.92 14.9 14.92 941
06/01/2015 14.92 14.92 14.92 14.92 272
05/29/2015 14.84 14.95 14.84 14.95 709
05/28/2015 14.87 14.92 14.8699 14.92 6,951
05/27/2015 14.85 14.85 14.83 14.85 43,468
05/26/2015 14.91 14.91 14.82 14.8783 46,935
05/22/2015 14.92 14.9399 14.92 14.92 1,822
05/21/2015 14.95 14.95 14.92 14.92 5,988
05/20/2015 14.94 14.94 14.93 14.93 6,132
05/19/2015 14.95 14.9918 14.93 14.93 21,118
05/18/2015 14.96 14.98 14.94 14.94 12,197
05/15/2015 14.96 14.97 14.95 14.95 4,152
05/14/2015 14.94 14.99 14.94 14.95 8,719
05/13/2015 14.97 14.99 14.95 14.95 15,689
05/12/2015 14.99 14.99 14.97 14.98 8,807
05/11/2015 14.98 15.0001 14.98 14.99 11,120
05/08/2015 15 15.0102 14.98 14.98 30,106
05/07/2015 15 15.0001 14.99 14.998 15,438
05/06/2015 15.02 15.05 15 15 21,256
05/05/2015 15.04 15.04 15.02 15.02 1,630
05/04/2015 15.05 15.08 15.02 15.05 14,510
05/01/2015 15.03 15.04 15.0212 15.0332 10,483
04/30/2015 15.049 15.058 15.043 15.048 803
04/29/2015 15.051 15.051 15.04 15.04 3,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?