Wednesday, November 25, 2009, 12:01pm EST - Canadian Markets close in 3 hours and 59 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock New York Municipal Bond Trust (BQH)

 At 10:33 EST: 14.90 USD  Up 0.19 (1.29%)  
MORE ON BQH
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
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 Cash 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 Cash 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 Cash 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
3-Sep-09 14.80 15.15 14.80 15.10 13,800 14.86
2-Sep-09 14.89 14.89 14.79 14.80 1,500 14.57
1-Sep-09 14.50 14.70 14.50 14.70 7,600 14.47
31-Aug-09 14.22 14.32 14.22 14.32 2,600 14.09
28-Aug-09 14.40 14.47 14.40 14.47 1,000 14.24
27-Aug-09 14.30 14.36 14.30 14.36 1,900 14.13
26-Aug-09 14.27 14.33 14.27 14.33 1,600 14.10
25-Aug-09 14.35 14.35 14.25 14.25 800 14.03
24-Aug-09 14.25 14.29 14.25 14.29 400 14.07
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices