Blackrock New York Municipal Bond Trust Historical Stock Prices

BQH 
$14.01
*  
0.06
0.43%
Get BQH Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading BQH now
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

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

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  14.02  14  14.01 1,601
05/26/2015 14 14.02 14 14.01 1,601
05/22/2015 13.88 13.95 13.85 13.95 4,443
05/21/2015 13.89 13.91 13.76 13.85 3,551
05/20/2015 13.87 13.87 13.81 13.85 1,473
05/19/2015 13.93 14 13.73 13.78 14,649
05/18/2015 14.13 14.13 13.98 13.98 941
05/15/2015 13.96 14.08 13.96 14.06 2,325
05/14/2015 13.91 14 13.87 14 4,873
05/13/2015 13.93 14.04 13.8 13.84 14,933
05/12/2015 13.94 14.01 13.85 13.98 13,709
05/11/2015 13.96 13.98 13.844 13.96 9,400
05/08/2015 13.92 13.96 13.92 13.96 2,623
05/07/2015 13.91 14.21 13.8 13.86 13,558
05/06/2015 14.05 14.05 13.87 13.921 20,554
05/05/2015 14.14 14.22 14 14 8,045
05/04/2015 14.18 14.32 14.1301 14.16 7,506
05/01/2015 14.26 14.26 14.115 14.15 3,707
04/30/2015 14.27 14.44 14.2 14.22 4,748
04/29/2015 14.29 14.33 14.18 14.26 20,258
04/28/2015 14.32 14.39 14.3 14.32 9,290
04/27/2015 14.36 14.4262 14.28 14.29 5,826
04/24/2015 14.42 14.45 14.37 14.37 3,848
04/23/2015 14.45 14.45 14.35 14.35 1,708
04/22/2015 14.38 14.5 14.38 14.4 3,084
04/21/2015 14.35 14.5 14.35 14.43 1,508
04/20/2015 14.33 14.5 14.33 14.39 1,713
04/17/2015 14.51 14.51 14.275 14.37 2,951
04/16/2015 14.29 14.455 14.29 14.3945 818
04/15/2015 14.35 14.4692 14.26 14.26 10,548
04/14/2015 14.4 14.57 14.35 14.38 10,562
04/13/2015 14.47 14.47 14.37 14.37 2,010
04/10/2015 14.45 14.53 14.45 14.48 999
04/09/2015 14.53 14.53 14.464 14.49 17,231
04/08/2015 14.48 14.52 14.4301 14.52 2,462
04/07/2015 14.53 14.53 14.3 14.4712 9,864
04/06/2015 14.48 14.48 14.36 14.41 4,994
04/02/2015 14.38 14.44 14.25 14.37 2,160
04/01/2015 14.48 14.56 14.28 14.42 4,847
03/31/2015 14.35 14.56 14.25 14.5 4,482
03/30/2015 14.43 14.4634 14.3001 14.3001 2,132
03/27/2015 14.51 14.52 14.38 14.38 2,893
03/26/2015 14.52 14.52 14.5 14.5 1,142
03/25/2015 14.54 14.56 14.43 14.49 3,003
03/24/2015 14.6 14.6 14.49 14.49 5,826
03/23/2015 14.53 14.58 14.5 14.5099 3,878
03/20/2015 14.35 14.49 14.25 14.48 7,054
03/19/2015 14.41 14.41 14.3 14.3 1,873
03/18/2015 14.18 14.41 14.17 14.41 21,273
03/17/2015 14.19 14.19 14.07 14.1 3,018
03/16/2015 14.16 14.25 14.16 14.25 3,376
03/13/2015 14.25 14.25 14.15 14.17 4,816
03/12/2015 14.26 14.28 14.11 14.242 10,202
03/11/2015 14.44 14.44 14.25 14.266 3,623
03/10/2015 14.42 14.535 14.32 14.535 5,390
03/09/2015 14.31 14.37 14.31 14.37 4,046
03/06/2015 14.36 14.36 14.18 14.28 15,411
03/05/2015 14.29 14.4 14.29 14.4 9,044
03/04/2015 14.25 14.41 14.25 14.34 2,194
03/03/2015 14.38 14.38 14.27 14.27 1,531
03/02/2015 14.37 14.38 14.3 14.31 6,449
02/27/2015 14.49 14.49 14.35 14.44 4,456
02/26/2015 14.37 14.435 14.28 14.435 11,881
*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?