Blackrock New York Municipal Bond Trust Historical Stock Prices

BQH 
$14.32
*  
0.01
0.07%
Get BQH Alerts
*Delayed - data as of Mar. 3, 2015 13:55 ET  -  Find a broker to begin trading BQH now
Exchange: NYSE

Community Rating:
View:    BQH Real Time
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
13:55  14.32  14.38  14.32  14.32 348
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
02/25/2015 14.37 14.37 14.29 14.29 8,065
02/24/2015 14.44 14.44 14.36 14.37 3,074
02/23/2015 14.35 14.52 14.35 14.37 1,718
02/20/2015 14.26 14.57 14.26 14.3 10,386
02/19/2015 14.11 14.27 14 14.19 3,281
02/18/2015 14.05 14.24 14.05 14.24 2,074
02/17/2015 14.16 14.18 13.9625 14.01 3,320
02/13/2015 14.32 14.33 14.18 14.18 6,278
02/12/2015 14.4 14.4 14.3 14.33 5,367
02/11/2015 14.47 14.47 14.34 14.35 4,427
02/10/2015 14.57 14.57 14.49 14.49 3,982
02/09/2015 14.68 14.69 14.49 14.59 13,948
02/06/2015 14.7 14.7 14.65 14.7 2,072
02/05/2015 14.9 14.99 14.7 14.72 5,780
02/04/2015 14.83 14.84 14.663 14.83 9,255
02/03/2015 14.86 14.93 14.73 14.8399 12,979
02/02/2015 14.87 14.929 14.65 14.839 5,782
01/30/2015 14.88 14.88 14.76 14.82 7,137
01/29/2015 14.75 14.78 14.7101 14.78 5,247
01/28/2015 14.67 14.74 14.67 14.74 4,206
01/27/2015 14.61 14.66 14.58 14.66 1,114
01/26/2015 14.6 14.61 14.48 14.56 7,716
01/23/2015 14.51 14.636 14.5 14.61 7,175
01/22/2015 14.5 14.57 14.49 14.51 7,138
01/21/2015 14.61 14.61 14.5 14.5 1,761
01/20/2015 14.54 14.7595 14.53 14.61 5,567
01/16/2015 14.69 14.69 14.54 14.542 8,215
01/15/2015 14.69 14.75 14.68 14.69 6,520
01/14/2015 14.7 14.7 14.57 14.68 1,442
01/13/2015 14.53 14.83 14.53 14.62 12,391
01/12/2015 14.58 14.59 14.55 14.58 2,619
01/09/2015 14.43 14.53 14.43 14.52 882
01/08/2015 14.53 14.53 14.5 14.5 383
01/07/2015 14.47 14.64 14.47 14.64 10,180
01/06/2015 14.36 14.46 14.36 14.42 7,253
01/05/2015 14.27 14.38 14.27 14.38 7,749
01/02/2015 14.29 14.39 14.2601 14.2601 10,678
12/31/2014 14.08 14.31 14.04 14.28 13,510
12/30/2014 14.09 14.14 14.09 14.12 4,378
12/29/2014 14.14 14.36 14.14 14.15 10,230
12/26/2014 14.16 14.26 14.1 14.11 2,748
12/24/2014 14.14 14.2 14.14 14.2 890
12/23/2014 14.17 14.23 14.17 14.19 16,930
12/22/2014 14.09 14.176 14.06 14.16 10,188
12/19/2014 14.13 14.13 14.07 14.1 2,903
12/18/2014 14 14.14 14 14.06 17,349
12/17/2014 14.03 14.06 13.94 14.06 13,720
12/16/2014 14.03 14.03 13.95 14 12,052
12/15/2014 13.97 14.0199 13.95 14.0199 6,558
12/12/2014 13.83 13.95 13.83 13.95 4,951
12/11/2014 13.91 13.91 13.88 13.88 5,116
12/10/2014 13.89 13.99 13.8799 13.92 19,685
12/09/2014 13.79 13.95 13.79 13.895 4,350
12/08/2014 14.03 14.03 13.85 13.86 3,515
12/05/2014 13.87 13.97 13.86 13.9 11,483
12/04/2014 13.88 13.96 13.86 13.89 11,845
12/03/2014 13.77 13.92 13.77 13.86 10,820
12/02/2014 13.74 13.86 13.74 13.75 5,604
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 Brokers before you trade

Want to trade FX?