Quantcast

BlackRock New York Municipal Income Trust II Historical Stock Prices

BFY 
$12.86
*  
0.05
0.39%
Get BFY Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading BFY 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 20-APR-2018 TO 20-JUL-2018

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 12.86 12.87 12.85 12.86 4,186
07/20/2018 12.85 12.87 12.85 12.86 4,186
07/19/2018 12.86 12.86 12.8 12.81 11,704
07/18/2018 12.77 12.84 12.77 12.81 12,406
07/17/2018 12.8 12.8 12.74 12.77 16,170
07/16/2018 12.84 12.84 12.788 12.79 8,785
07/13/2018 12.78 12.82 12.78 12.82 2,493
07/12/2018 12.75 12.83 12.75 12.8211 4,620
07/11/2018 12.81 12.8131 12.75 12.77 8,333
07/10/2018 12.8 12.8474 12.8 12.8474 1,053
07/09/2018 12.9 12.92 12.82 12.85 5,235
07/06/2018 12.87 12.9 12.87 12.89 9,287
07/05/2018 12.84 12.89 12.84 12.87 8,690
07/03/2018 12.84 12.86 12.84 12.84 4,916
07/02/2018 12.81 12.9 12.81 12.83 17,179
06/29/2018 12.91 12.91 12.83 12.85 30,201
06/28/2018 12.89 12.9 12.84 12.86 34,224
06/27/2018 12.97 12.97 12.92 12.94 7,089
06/26/2018 12.92 12.92 12.8602 12.92 5,406
06/25/2018 12.8514 12.86 12.8514 12.86 616
06/22/2018 12.87 12.88 12.8 12.85 10,296
06/21/2018 12.81 12.86 12.81 12.85 8,117
06/20/2018 12.8 12.9 12.8 12.83 5,633
06/19/2018 12.81 12.877 12.81 12.86 12,064
06/18/2018 12.83 12.84 12.83 12.83 4,214
06/15/2018 12.82 12.9 12.82 12.83 11,982
06/14/2018 12.88 12.88 12.85 12.85 8,038
06/13/2018 12.96 12.96 12.89 12.89 4,797
06/12/2018 12.96 12.998 12.96 12.96 9,046
06/11/2018 13.01 13.04 13 13 6,687
06/08/2018 13.04 13.08 13.04 13.05 7,120
06/07/2018 13.05 13.07 13.04 13.07 4,742
06/06/2018 13 13.05 13 13.05 7,324
06/05/2018 12.94 13.03 12.94 13.01 11,497
06/04/2018 13.02 13.05 12.93 12.93 15,569
06/01/2018 13.04 13.06 13.02 13.02 4,274
05/31/2018 13.03 13.0473 13 13.04 4,015
05/30/2018 13.03 13.04 12.9691 12.99 8,571
05/29/2018 13 13 12.93 12.93 7,184
05/25/2018 12.91 12.919 12.9 12.91 15,437
05/24/2018 12.86 12.93 12.86 12.9 7,367
05/23/2018 12.94 12.94 12.85 12.9 16,609
05/22/2018 12.85 12.93 12.84 12.855 6,704
05/21/2018 12.94 12.94 12.84 12.86 10,145
05/18/2018 12.92 12.9799 12.92 12.92 7,634
05/17/2018 12.98 12.98 12.8898 12.95 8,073
05/16/2018 12.93 13.01 12.92 12.92 5,478
05/15/2018 13.1 13.1 12.94 13 7,561
05/14/2018 13.09 13.1 13.01 13.02 8,459
05/11/2018 13.02 13.07 13 13.07 9,574
05/10/2018 12.94 12.996 12.91 12.96 9,053
05/09/2018 12.9 12.95 12.9 12.94 13,415
05/08/2018 12.97 13.02 12.93 12.95 13,080
05/07/2018 12.97 13.02 12.96 13.01 31,652
05/04/2018 13 13.12 12.98 13.03 8,847
05/03/2018 12.95 13.05 12.93 13 11,720
05/02/2018 13.01 13.11 12.92 12.93 25,508
05/01/2018 13 13.06 12.95 13.04 11,316
04/30/2018 13.02 13.03 12.99 13 6,907
04/27/2018 12.98 13.11 12.94 13.02 42,454
04/26/2018 12.88 12.916 12.847 12.9 8,000
04/25/2018 12.88 12.9 12.81 12.86 19,206
04/24/2018 12.87 12.91 12.78 12.88 26,821
04/23/2018 12.81 12.8726 12.73 12.87 41,112
04/20/2018 12.85 12.85 12.78 12.81 13,031
*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?

Smart Portfolio