Home > Quotes > BQH > Historical Prices

Blackrock New York Municipal Bond Trust Historical Stock Prices

BQH 
$16.2038
*  
0.0462
  negative  
0.28%
Get BQH Alerts
*Delayed - data as of May 20, 2013 14:42 ET 
Exchange: NYSE

Community Rating:
View:    BQH Real Time
 
 

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: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
14:42 N/A  16.35  16.2038  16.2038 1,046
05/17/2013 16.18 16.2991 16.17 16.25 1,400
05/16/2013 16.52 16.52 16.28 16.29 4,521
05/15/2013 16.43 16.46 16.29 16.38 1,658
05/14/2013 16.78 16.78 16.46 16.46 1,843
05/13/2013 16.72 16.75 16.65 16.65 1,793
05/10/2013 16.8 16.88 16.786 16.786 1,017
05/09/2013 16.94 16.94 16.73 16.73 4,770
05/08/2013 17.17 17.17 16.86 16.92 7,568
05/07/2013 17.08 17.08 17.03 17.03 1,031
05/06/2013 17.03 17.04 17.03 17.04 347
05/03/2013 17.05 17.05 16.91 16.91 3,052
05/02/2013 17.14 17.17 17 17.17 2,589
05/01/2013 17.01 17.11 16.91 17.1 3,240
04/30/2013 16.87 17.04 16.87 16.894 1,148
04/29/2013 16.89 16.89 16.76 16.76 613
04/26/2013 16.89 16.89 16.89 16.89 100
04/25/2013 16.8201 16.8201 16.7301 16.7301 1,200
04/24/2013 16.92 16.92 16.75 16.75 2,001
04/23/2013 16.71 16.88 16.7 16.84 3,795
04/22/2013 16.6 16.6 16.6 16.6 460
04/19/2013 16.59 16.59 16.46 16.49 2,100
04/18/2013 16.58 16.59 16.58 16.59 754
04/17/2013 16.28 16.61 16.28 16.51 1,204
04/16/2013 16.42 16.42 16.42 16.42 772
04/15/2013 16.45 16.49 16.45 16.4899 1,422
04/12/2013 16.57 16.59 16.51 16.57 2,159
04/11/2013 16.46 16.46 16.4599 16.4599 557
04/10/2013 16.46 16.472 16.45 16.45 3,304
04/09/2013 16.58 16.58 16.5 16.524 3,395
04/08/2013 16.45 16.45 16.44 16.44 620
04/05/2013 16.62 16.63 16.34 16.34 17,797
04/04/2013 16.63 16.63 16.36 16.53 2,400
04/03/2013 16.64 16.64 16.52 16.52 1,180
04/02/2013 16.64 16.64 16.37 16.6 451
04/01/2013 16.5 16.66 16.44 16.66 2,009
03/28/2013 16.42 16.5 16.42 16.5 932
03/27/2013 16.51 16.51 16.219 16.44 1,849
03/26/2013 16.57 16.57 16.36 16.43 6,746
03/25/2013 16.63 16.63 16.4206 16.4206 847
03/22/2013 16.66 16.66 16.56 16.56 1,132
03/21/2013 16.64 16.68 16.4598 16.65 3,332
03/20/2013 16.45 16.54 16.45 16.54 1,543
03/19/2013 16.11 16.31 16.11 16.31 1,801
03/18/2013 15.96 16.14 15.81 16.09 8,776
03/15/2013 15.9 16.03 15.7101 15.88 16,163
03/14/2013 16.51 16.51 16.1 16.1 2,433
03/13/2013 16.69 16.69 16.4 16.4 3,038
03/12/2013 16.77 16.77 16.6 16.64 5,324
03/11/2013 17.19 17.19 16.71 16.71 22,768
03/08/2013 17.17 17.23 17.15 17.15 3,609
03/07/2013 17.25 17.25 17.03 17.15 5,435
03/06/2013 17.18 17.25 17.12 17.25 6,460
03/05/2013 17.1 17.14 17.02 17.03 3,396
03/04/2013 16.99 17.17 16.98 17.17 2,883
03/01/2013 17.07 17.16 17 17.07 5,989
02/28/2013 17.21 17.21 16.98 16.99 2,928
02/27/2013 17.12 17.2099 17.04 17.19 3,668
02/26/2013 17.15 17.21 17.05 17.17 9,227
02/25/2013 17.06 17.11 17.01 17.02 2,542
02/22/2013 17.11 17.11 16.96 17.06 2,429
02/21/2013 17.03 17.04 16.95 17.03 4,566
02/20/2013 16.95 17.0099 16.94 17.0099 2,362
02/19/2013 17.01 17.01 16.75 16.854 12,860
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.