Quantcast

Blackrock New York Municipal 2018 Term Trust Historical Stock Prices

BLH 
$14.81
*  
unch
unch
Get BLH Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading BLH 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 22-FEB-2018 TO 22-MAY-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 14.81 14.81 14.78 14.81 16,058
05/22/2018 14.79 14.81 14.78 14.81 16,058
05/21/2018 14.81 14.81 14.81 14.81 00
05/18/2018 14.835 14.835 14.81 14.81 5,179
05/17/2018 14.83 14.83 14.81 14.82 13,482
05/16/2018 14.8252 14.8346 14.81 14.81 11,126
05/15/2018 14.81 14.82 14.81 14.82 3,496
05/14/2018 14.7631 14.7631 14.7631 14.7631 1,961
05/11/2018 14.7902 14.81 14.7901 14.81 3,880
05/10/2018 14.81 14.81 14.775 14.7976 16,792
05/09/2018 14.77 14.7999 14.77 14.7999 8,577
05/08/2018 14.79 14.8 14.71 14.8 12,515
05/07/2018 14.8 14.81 14.765 14.805 18,056
05/04/2018 14.76 14.76 14.76 14.76 00
05/03/2018 14.78 14.78 14.7464 14.76 6,154
05/02/2018 14.719 14.765 14.719 14.765 411
05/01/2018 14.719 14.77 14.71 14.77 8,732
04/30/2018 14.77 14.77 14.77 14.77 101
04/27/2018 14.75 14.75 14.75 14.75 00
04/26/2018 14.75 14.8 14.75 14.75 5,861
04/25/2018 14.71 14.71 14.71 14.71 100
04/24/2018 14.75 14.7501 14.75 14.7501 23,135
04/23/2018 14.77 14.77 14.77 14.77 00
04/20/2018 14.77 14.77 14.77 14.77 00
04/19/2018 14.77 14.77 14.77 14.77 658
04/18/2018 14.721 14.78 14.721 14.78 1,043
04/17/2018 14.75 14.77 14.74 14.76 11,527
04/16/2018 14.701 14.701 14.701 14.701 1,640
04/13/2018 14.77 14.77 14.74 14.74 10,143
04/12/2018 14.79 14.79 14.79 14.79 1,604
04/11/2018 14.75 14.75 14.75 14.75 00
04/10/2018 14.75 14.75 14.75 14.75 00
04/09/2018 14.75 14.75 14.7007 14.75 25,901
04/06/2018 14.7386 14.7386 14.7386 14.7386 142
04/05/2018 14.7 14.7899 14.67 14.7 13,646
04/04/2018 14.75 14.75 14.75 14.75 216
04/03/2018 14.7201 14.7201 14.7201 14.7201 698
04/02/2018 14.75 14.75 14.75 14.75 00
03/29/2018 14.731 14.76 14.72 14.75 6,043
03/28/2018 14.75 14.75 14.75 14.75 00
03/27/2018 14.75 14.75 14.75 14.75 00
03/26/2018 14.8 14.8 14.72 14.75 6,300
03/23/2018 14.77 14.8 14.77 14.8 3,680
03/22/2018 14.71 14.75 14.71 14.74 6,202
03/21/2018 14.7201 14.75 14.7201 14.75 4,491
03/20/2018 14.7328 14.7328 14.7328 14.7328 802
03/19/2018 14.74 14.77 14.74 14.77 6,499
03/16/2018 14.74 14.74 14.74 14.74 200
03/15/2018 14.77 14.77 14.745 14.77 6,595
03/14/2018 14.73 14.77 14.73 14.75 6,908
03/13/2018 14.741 14.77 14.67 14.77 16,338
03/12/2018 14.77 14.82 14.77 14.8 10,947
03/09/2018 14.78 14.78 14.78 14.78 00
03/08/2018 14.7789 14.78 14.7789 14.78 1,000
03/07/2018 14.77 14.77 14.77 14.77 00
03/06/2018 14.78 14.78 14.71 14.77 506
03/05/2018 14.7106 14.7106 14.7106 14.7106 00
03/02/2018 14.7106 14.7106 14.7106 14.7106 1,017
03/01/2018 14.77 14.77 14.77 14.77 00
02/28/2018 14.725 14.77 14.725 14.77 9,815
02/27/2018 14.75 14.75 14.735 14.735 3,484
02/26/2018 14.74 14.75 14.7001 14.75 3,973
02/23/2018 14.7594 14.7594 14.7594 14.7594 1,160
02/22/2018 14.73 14.75 14.7006 14.75 8,584
*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