Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 10:50PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

BlackRock New York Municipal Bond Trust (BQH)

At 4:00PM ET: 15.4799   0.1699 (1.11%)

MORE ON BQH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 8-Dec-09 15.28 15.48 15.28 15.48 3,700 15.48 7-Dec-09 15.00 15.31 14.80 15.31 10,500 15.31 4-Dec-09 14.84 15.00 14.84 15.00 3,300 15.00 3-Dec-09 14.82 14.84 14.71 14.73 3,500 14.73 2-Dec-09 14.50 14.75 14.50 14.75 10,100 14.75 1-Dec-09 14.87 15.00 14.70 14.84 10,000 14.84 30-Nov-09 14.74 14.80 14.64 14.80 5,700 14.80 27-Nov-09 14.60 14.73 14.49 14.65 1,600 14.65 25-Nov-09 14.78 14.90 14.63 14.63 4,600 14.63 24-Nov-09 14.77 14.90 14.43 14.71 7,100 14.71 23-Nov-09 14.40 14.80 14.40 14.80 7,200 14.80 20-Nov-09 14.37 14.37 14.33 14.33 400 14.33 19-Nov-09 14.78 14.79 14.34 14.34 5,400 14.34 18-Nov-09 14.34 14.63 14.34 14.63 4,100 14.63 17-Nov-09 14.48 14.48 14.29 14.29 1,400 14.29 16-Nov-09 14.55 14.55 14.43 14.43 2,400 14.43 13-Nov-09 14.58 14.63 14.48 14.48 1,600 14.48 12-Nov-09 14.65 14.66 14.50 14.54 1,600 14.54 11-Nov-09 15.00 15.00 14.54 14.65 6,000 14.65 10-Nov-09 14.32 14.89 14.32 14.89 16,000 14.89 10-Nov-09 $ 0.078 Dividend 9-Nov-09 14.35 14.41 14.27 14.27 7,300 14.19 6-Nov-09 14.41 14.42 14.20 14.20 2,400 14.12 5-Nov-09 14.51 14.51 14.19 14.19 8,200 14.11 4-Nov-09 14.56 14.70 14.34 14.35 6,000 14.27 3-Nov-09 14.76 14.76 14.59 14.59 1,000 14.51 2-Nov-09 14.50 14.81 14.50 14.75 2,800 14.67 30-Oct-09 14.56 14.60 14.56 14.60 1,000 14.52 29-Oct-09 14.71 14.71 14.22 14.54 3,600 14.46 28-Oct-09 14.91 14.97 14.79 14.84 2,900 14.76 27-Oct-09 14.82 14.97 14.71 14.92 7,600 14.84 26-Oct-09 14.68 14.84 14.11 14.75 30,800 14.67 23-Oct-09 14.96 14.96 14.56 14.65 13,600 14.57 22-Oct-09 15.20 15.20 14.97 14.97 11,600 14.89 21-Oct-09 15.15 15.17 15.06 15.06 800 14.98 20-Oct-09 14.95 15.25 14.95 15.00 2,300 14.92 19-Oct-09 14.91 14.91 14.90 14.90 1,900 14.82 16-Oct-09 15.10 15.10 14.97 15.10 3,500 15.02 15-Oct-09 15.05 15.30 14.90 15.30 16,900 15.22 14-Oct-09 15.42 15.42 14.81 15.09 6,700 15.01 13-Oct-09 15.00 15.42 15.00 15.38 8,400 15.30 13-Oct-09 $ 0.078 Dividend 12-Oct-09 15.30 15.38 14.95 15.05 13,300 14.89 9-Oct-09 15.58 15.58 15.08 15.25 8,800 15.09 8-Oct-09 16.05 16.05 15.36 15.47 14,900 15.31 7-Oct-09 16.64 16.64 15.78 16.00 17,600 15.83 6-Oct-09 17.05 17.05 16.64 16.64 3,200 16.46 5-Oct-09 16.59 16.99 16.59 16.97 2,800 16.79 2-Oct-09 16.30 16.57 16.30 16.57 2,900 16.39 1-Oct-09 16.54 16.54 16.06 16.35 3,300 16.18 30-Sep-09 16.25 16.40 16.05 16.05 2,100 15.88 29-Sep-09 16.23 16.35 16.20 16.20 3,500 16.03 28-Sep-09 16.22 16.37 15.99 16.33 4,300 16.16 25-Sep-09 15.74 15.74 15.74 15.74 400 15.57 24-Sep-09 15.44 15.73 15.37 15.73 3,900 15.56 23-Sep-09 15.25 15.40 15.25 15.39 1,900 15.23 22-Sep-09 15.23 15.25 15.18 15.25 1,800 15.09 21-Sep-09 15.15 15.16 15.15 15.16 1,000 15.00 18-Sep-09 15.00 15.06 14.98 14.98 2,600 14.82 17-Sep-09 14.94 15.00 14.94 15.00 2,400 14.84 16-Sep-09 15.30 15.30 14.89 15.00 4,600 14.84 15-Sep-09 15.33 15.33 14.97 14.97 600 14.81 14-Sep-09 15.08 15.14 14.94 14.94 800 14.78 11-Sep-09 14.89 15.00 14.89 15.00 600 14.84 11-Sep-09 $ 0.078 Dividend 10-Sep-09 14.90 15.14 14.80 15.06 2,900 14.82 9-Sep-09 14.95 15.15 14.93 14.93 7,400 14.69 8-Sep-09 14.80 15.03 14.80 15.03 700 14.79 4-Sep-09 15.00 15.00 14.83 14.83 6,100 14.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions