Quantcast

Blackrock New York Municipal 2018 Term Trust Historical Stock Prices

BLH 
$14.9857
*  
0.0143
0.1%
Get BLH Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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 14.99 14.99 14.97 14.9857 1,701
11/12/2018 15 15 15 15 00
11/09/2018 15 15 15 15 2,830
11/08/2018 15 15 15 15 1,039
11/07/2018 14.9893 14.9893 14.9893 14.9893 00
11/06/2018 15 15 14.9893 14.9893 2,081
11/05/2018 14.98 14.99 14.935 14.935 8,033
11/02/2018 14.98 14.98 14.94 14.98 7,181
11/01/2018 15 15 14.8833 15 2,094
10/31/2018 14.999 14.999 14.94 14.94 9,128
10/30/2018 14.9578 14.9578 14.9578 14.9578 1,652
10/29/2018 14.98 14.98 14.9624 14.9624 1,239
10/26/2018 15.25 15.3 14.925 14.97 47,831
10/25/2018 14.95 14.9537 14.94 14.94 5,100
10/24/2018 14.97 14.97 14.97 14.97 1,276
10/23/2018 14.9401 14.9401 14.94 14.94 4,220
10/22/2018 14.94 14.95 14.94 14.94 10,579
10/19/2018 14.9328 14.9328 14.9328 14.9328 00
10/18/2018 14.9 14.9328 14.9 14.9328 4,137
10/17/2018 14.94 14.94 14.94 14.94 2,986
10/16/2018 14.9 14.92 14.85 14.9 7,681
10/15/2018 14.9201 14.9201 14.92 14.92 1,000
10/12/2018 14.9375 14.9375 14.9375 14.9375 00
10/11/2018 14.93 14.94 14.93 14.9375 11,234
10/10/2018 14.92 14.93 14.92 14.93 11,300
10/09/2018 14.9267 14.9272 14.92 14.92 3,418
10/08/2018 14.91 14.93 14.91 14.93 820
10/05/2018 14.92 14.92 14.91 14.92 10,269
10/04/2018 14.91 14.91 14.91 14.91 903
10/03/2018 14.91 14.91 14.91 14.91 00
10/02/2018 14.92 14.92 14.91 14.91 4,510
10/01/2018 14.91 14.92 14.91 14.91 2,032
09/28/2018 14.91 14.91 14.91 14.91 2,001
09/27/2018 14.91 14.91 14.91 14.91 00
09/26/2018 14.91 14.91 14.91 14.91 3,494
09/25/2018 14.91 14.91 14.91 14.91 00
09/24/2018 14.91 14.91 14.91 14.91 5,023
09/21/2018 14.91 14.9125 14.91 14.9125 600
09/20/2018 14.91 14.9176 14.9 14.9148 5,643
09/19/2018 14.9 14.9 14.9 14.9 00
09/18/2018 14.9 14.9 14.9 14.9 1,000
09/17/2018 14.9 14.9 14.9 14.9 00
09/14/2018 14.9 14.9 14.9 14.9 00
09/13/2018 14.9 14.9 14.9 14.9 5,680
09/12/2018 14.91 14.91 14.9 14.9 200
09/11/2018 14.91 14.91 14.9 14.9042 10,604
09/10/2018 14.9 14.904 14.9 14.9 4,502
09/07/2018 14.91 14.91 14.9 14.9 201
09/06/2018 14.9 14.9 14.9 14.9 00
09/05/2018 14.91 14.91 14.84 14.9 4,533
09/04/2018 14.88 14.9451 14.88 14.9 19,038
08/31/2018 14.89 14.89 14.86 14.88 3,098
08/30/2018 14.89 14.89 14.86 14.86 1,210
08/29/2018 14.87 14.87 14.87 14.87 00
08/28/2018 14.86 14.87 14.86 14.87 6,300
08/27/2018 14.86 14.86 14.84 14.86 4,425
08/24/2018 14.8 14.8 14.8 14.8 00
08/23/2018 14.8 14.8 14.8 14.8 1,092
08/22/2018 14.82 14.82 14.82 14.82 13,070
08/21/2018 14.81 14.8125 14.81 14.8125 2,802
08/20/2018 14.82 14.8327 14.82 14.8327 5,283
08/17/2018 14.8354 14.8354 14.8354 14.8354 00
08/16/2018 14.8354 14.8354 14.8354 14.8354 252
08/15/2018 14.86 14.86 14.8385 14.8385 265
08/14/2018 14.8 14.8 14.8 14.8 00
08/13/2018 14.8 14.829 14.8 14.8 4,622
*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