BlackRock New York Municipal Bond Trust (NY: BQH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.967	7.967	7.917	7.962	3,242	+0.03(+0.42%)
May 29, 2003	7.995	7.995	7.928	7.928	7,564	-0.02(-0.21%)
May 28, 2003	7.984	7.984	7.945	7.945	15,309	+0.01(+0.07%)
May 27, 2003	7.917	7.967	7.917	7.939	16,030	+0.04(+0.49%)
May 23, 2003	7.912	7.917	7.873	7.901	10,446	-0.01(-0.14%)
May 22, 2003	7.962	7.962	7.912	7.912	9,906	-0.03(-0.35%)
May 21, 2003	7.884	7.967	7.884	7.939	26,116	+0.10(+1.25%)
May 20, 2003	7.801	7.845	7.801	7.841	7,924	-0.02(-0.19%)
May 19, 2003	7.828	7.856	7.717	7.856	5,583	-0.03(-0.35%)
May 16, 2003	7.884	7.890	7.884	7.884	6,844	+0.06(+0.71%)
May 15, 2003	7.828	7.828	7.828	7.828	5,583	+0.06(+0.71%)
May 14, 2003	7.679	7.773	7.679	7.773	17,651	+0.10(+1.30%)
May 13, 2003	7.679	7.679	7.673	7.673	8,645	-0.01(-0.07%)
May 12, 2003	7.679	7.679	7.679	7.679	2,521	+0.01(+0.07%)
May 09, 2003	7.679	7.679	7.629	7.673	23,414	+0.03(+0.44%)
May 08, 2003	7.623	7.640	7.623	7.640	5,763	-0.01(-0.15%)
May 07, 2003	7.629	7.651	7.617	7.651	7,924	+0.08(+1.03%)
May 06, 2003	7.673	7.673	7.556	7.573	11,707	-0.07(-0.94%)
May 05, 2003	7.651	7.651	7.645	7.645	3,242	+0.02(+0.29%)
May 02, 2003	7.551	7.629	7.551	7.623	7,564	+0.04(+0.59%)
May 01, 2003	7.562	7.606	7.540	7.579	17,290	+0.03(+0.37%)
Apr 30, 2003	7.551	7.551	7.501	7.551	14,949	+0.02(+0.30%)
Apr 29, 2003	7.506	7.551	7.495	7.529	18,731	+0.01(+0.07%)
Apr 28, 2003	7.540	7.540	7.523	7.523	9,545	-0.01(-0.07%)
Apr 25, 2003	7.529	7.529	7.529	7.529	1,981	+0.02(+0.22%)
Apr 24, 2003	7.484	7.518	7.484	7.512	19,091	+0.03(+0.37%)
Apr 23, 2003	7.490	7.490	7.468	7.484	7,204	+0.01(+0.07%)
Apr 22, 2003	7.473	7.512	7.434	7.479	15,129	+0.01(+0.15%)
Apr 21, 2003	7.468	7.468	7.468	7.468	3,962	+0.03(+0.37%)
Apr 17, 2003	7.440	7.468	7.440	7.440	19,272	-0.02(-0.30%)
Apr 16, 2003	7.406	7.462	7.401	7.462	31,879	+0.05(+0.67%)
Apr 15, 2003	7.429	7.429	7.357	7.412	9,545	-0.02(-0.30%)
Apr 14, 2003	7.379	7.434	7.362	7.434	11,887	+0.02(+0.30%)
Apr 11, 2003	7.357	7.412	7.357	7.412	15,489	-0.02(-0.30%)
Apr 10, 2003	7.434	7.445	7.429	7.434	12,787	+0.02(+0.22%)
Apr 09, 2003	7.340	7.423	7.340	7.418	23,234	+0.01(+0.07%)
Apr 08, 2003	7.357	7.412	7.351	7.412	19,812	+0.07(+0.91%)
Apr 07, 2003	7.423	7.423	7.301	7.345	30,619	-0.04(-0.60%)
Apr 04, 2003	7.451	7.451	7.384	7.390	28,457	-0.01(-0.15%)
Apr 03, 2003	7.456	7.456	7.384	7.401	7,924	-0.04(-0.52%)
Apr 02, 2003	7.418	7.490	7.418	7.440	14,228	+0.02(+0.30%)
Apr 01, 2003	7.451	7.484	7.418	7.418	3,962	-0.03(-0.45%)
Mar 31, 2003	7.451	7.451	7.445	7.451	2,521	+0.02(+0.30%)
Mar 28, 2003	7.373	7.429	7.373	7.429	2,521	+0.03(+0.45%)
Mar 27, 2003	7.390	7.429	7.384	7.395	14,949	+0.03(+0.38%)
Mar 26, 2003	7.384	7.406	7.351	7.368	15,849	-0.04(-0.60%)
Mar 25, 2003	7.384	7.418	7.373	7.412	17,290	-0.01(-0.15%)
Mar 24, 2003	7.462	7.462	7.384	7.423	5,943	-0.04(-0.59%)
Mar 21, 2003	7.556	7.556	7.434	7.468	16,390	-0.12(-1.61%)
Mar 20, 2003	7.556	7.590	7.556	7.590	1,260	+0.02(+0.22%)
Mar 19, 2003	7.595	7.601	7.573	7.573	3,242	-0.01(-0.07%)
Mar 18, 2003	7.579	7.579	7.579	7.579	180	+0.02(+0.29%)
Mar 17, 2003	7.601	7.623	7.556	7.556	7,204	-0.04(-0.58%)
Mar 14, 2003	7.612	7.617	7.601	7.601	540	-0.02(-0.22%)
Mar 13, 2003	7.617	7.617	7.617	7.617	360	-0.01(-0.07%)
Mar 12, 2003	7.579	7.623	7.573	7.623	5,403	-0.03(-0.36%)
Mar 11, 2003	7.590	7.651	7.590	7.651	10,806	+0.07(+0.95%)
Mar 10, 2003	7.584	7.584	7.579	7.579	4,322	-0.03(-0.44%)
Mar 07, 2003	7.612	7.612	7.612	7.612	1,440	+0.01(+0.07%)
Mar 06, 2003	7.606	7.612	7.590	7.606	20,172	-0.01(-0.07%)
Mar 05, 2003	7.601	7.612	7.601	7.612	5,943	+0.02(+0.22%)
Mar 04, 2003	7.534	7.601	7.534	7.595	11,347	+0.06(+0.74%)
Mar 03, 2003	7.379	7.567	7.379	7.540	16,210	+0.11(+1.49%)
Feb 28, 2003	7.468	7.468	7.368	7.429	8,465	-0.04(-0.52%)
Feb 27, 2003	7.440	7.468	7.440	7.468	3,422	+0.06(+0.82%)
Feb 26, 2003	7.401	7.440	7.401	7.406	14,769	-0.04(-0.52%)
Feb 25, 2003	7.445	7.445	7.412	7.445	9,185	-0.03(-0.37%)
Feb 24, 2003	7.440	7.473	7.440	7.473	14,048	-0.02(-0.30%)
Feb 21, 2003	7.495	7.495	7.495	7.495	1,801	+0.02(+0.22%)
Feb 20, 2003	7.529	7.529	7.479	7.479	3,602	-0.06(-0.81%)
Feb 19, 2003	7.540	7.545	7.540	7.540	9,185	+0.00(+0.00%)
Feb 18, 2003	7.490	7.540	7.490	7.540	2,161	+0.01(+0.15%)
Feb 14, 2003	7.523	7.529	7.451	7.529	14,949	+0.01(+0.07%)
Feb 13, 2003	7.523	7.523	7.523	7.523	2,701	-0.03(-0.37%)
Feb 12, 2003	7.562	7.601	7.551	7.551	9,185	-0.02(-0.29%)
Feb 11, 2003	7.595	7.612	7.551	7.573	15,489	+0.02(+0.29%)
Feb 10, 2003	7.540	7.551	7.468	7.551	7,024	-0.02(-0.29%)
Feb 07, 2003	7.567	7.579	7.567	7.573	8,465	-0.01(-0.07%)
Feb 06, 2003	7.562	7.579	7.562	7.579	10,806	+0.03(+0.37%)
Feb 05, 2003	7.551	7.551	7.551	7.551	720	-0.02(-0.29%)
Feb 04, 2003	7.506	7.573	7.506	7.573	15,129	+0.02(+0.29%)
Feb 03, 2003	7.518	7.551	7.512	7.551	5,403	+0.03(+0.44%)
Jan 31, 2003	7.384	7.518	7.384	7.518	12,067	+0.17(+2.27%)
Jan 30, 2003	7.257	7.351	7.257	7.351	28,637	+0.12(+1.69%)
Jan 29, 2003	7.345	7.351	7.229	7.229	10,806	-0.08(-1.06%)
Jan 28, 2003	7.307	7.307	7.307	7.307	900	-0.02(-0.30%)
Jan 27, 2003	7.251	7.329	7.251	7.329	11,527	-0.02(-0.23%)
Jan 24, 2003	7.329	7.357	7.301	7.345	14,408	+0.00(+0.00%)
Jan 23, 2003	7.345	7.345	7.345	7.345	1,260	+0.02(+0.30%)
Jan 22, 2003	7.312	7.323	7.312	7.323	11,347	+0.00(+0.00%)
Jan 21, 2003	7.340	7.340	7.323	7.323	1,621	-0.04(-0.60%)
Jan 17, 2003	7.357	7.368	7.357	7.368	9,005	+0.03(+0.45%)
Jan 16, 2003	7.334	7.362	7.334	7.334	3,422	+0.01(+0.08%)
Jan 15, 2003	7.384	7.384	7.273	7.329	30,258	-0.05(-0.68%)
Jan 14, 2003	7.345	7.406	7.345	7.379	7,024	+0.03(+0.45%)
Jan 13, 2003	7.273	7.345	7.245	7.345	7,384	-0.01(-0.15%)
Jan 10, 2003	7.456	7.456	7.357	7.357	37,103	-0.10(-1.34%)
Jan 09, 2003	7.534	7.534	7.429	7.456	21,613	-0.08(-1.03%)
Jan 08, 2003	7.556	7.579	7.495	7.534	6,123	-0.05(-0.65%)
Jan 07, 2003	7.612	7.612	7.529	7.583	14,408	-0.03(-0.38%)
Jan 06, 2003	7.601	7.612	7.595	7.612	18,371	+0.00(+0.00%)
Jan 03, 2003	7.545	7.612	7.495	7.612	28,637	+0.09(+1.18%)
Jan 02, 2003	7.518	7.567	7.495	7.523	14,048	+0.01(+0.15%)
Dec 31, 2002	7.523	7.534	7.501	7.512	8,825	+0.02(+0.30%)
Dec 30, 2002	7.518	7.523	7.434	7.490	39,984	-0.03(-0.37%)
Dec 27, 2002	7.390	7.518	7.384	7.518	16,390	+0.08(+1.12%)
Dec 26, 2002	7.434	7.440	7.434	7.434	5,043	+0.04(+0.53%)
Dec 24, 2002	7.329	7.395	7.329	7.395	19,452	+0.09(+1.22%)
Dec 23, 2002	7.262	7.357	7.262	7.307	12,787	+0.05(+0.69%)
Dec 20, 2002	7.257	7.334	7.251	7.257	27,377	+0.01(+0.08%)
Dec 19, 2002	7.345	7.395	7.251	7.251	99,602	-0.11(-1.43%)
Dec 18, 2002	7.495	7.495	7.357	7.357	41,605	-0.14(-1.85%)
Dec 17, 2002	7.373	7.495	7.373	7.495	31,699	+0.09(+1.28%)
Dec 16, 2002	7.423	7.451	7.357	7.401	26,476	-0.07(-0.89%)
Dec 13, 2002	7.445	7.468	7.445	7.468	4,142	+0.06(+0.75%)
Dec 12, 2002	7.379	7.412	7.373	7.412	11,887	-0.02(-0.22%)
Dec 11, 2002	7.462	7.462	7.406	7.429	4,682	+0.02(+0.22%)
Dec 10, 2002	7.456	7.456	7.357	7.412	74,566	-0.08(-1.04%)
Dec 09, 2002	7.523	7.579	7.479	7.490	5,943	-0.09(-1.17%)
Dec 06, 2002	7.534	7.579	7.501	7.579	17,651	-0.01(-0.15%)
Dec 05, 2002	7.534	7.590	7.412	7.590	18,191	+0.09(+1.26%)
Dec 04, 2002	7.412	7.495	7.412	7.495	9,545	+0.04(+0.60%)
Dec 03, 2002	7.484	7.579	7.390	7.451	25,575	-0.07(-0.96%)
Dec 02, 2002	7.401	7.523	7.362	7.523	16,570	+0.13(+1.73%)
Nov 29, 2002	7.490	7.490	7.362	7.395	12,787	-0.09(-1.19%)
Nov 27, 2002	7.484	7.579	7.462	7.484	17,110	+0.05(+0.67%)
Nov 26, 2002	7.412	7.434	7.362	7.434	45,748	+0.03(+0.45%)
Nov 25, 2002	7.456	7.495	7.373	7.401	9,185	-0.05(-0.67%)
Nov 22, 2002	7.440	7.451	7.412	7.451	19,091	-0.04(-0.59%)
Nov 21, 2002	7.579	7.579	7.495	7.495	3,242	-0.06(-0.74%)
Nov 20, 2002	7.534	7.551	7.468	7.551	11,347	-0.03(-0.37%)
Nov 19, 2002	7.534	7.579	7.523	7.579	6,844	+0.07(+0.89%)
Nov 18, 2002	7.506	7.512	7.429	7.512	5,763	+0.01(+0.15%)
Nov 15, 2002	7.634	7.634	7.440	7.501	16,750	-0.08(-1.03%)
Nov 14, 2002	7.662	7.662	7.579	7.579	6,303	-0.06(-0.73%)
Nov 13, 2002	7.617	7.634	7.551	7.634	7,924	+0.01(+0.15%)
Nov 12, 2002	7.662	7.662	7.623	7.623	2,701	-0.08(-1.01%)
Nov 11, 2002	7.723	7.723	7.584	7.701	15,309	+0.01(+0.14%)
Nov 08, 2002	7.634	7.690	7.634	7.690	2,521	+0.06(+0.73%)
Nov 07, 2002	7.667	7.667	7.456	7.634	22,333	-0.07(-0.94%)
Nov 06, 2002	7.717	7.717	7.706	7.706	540	+0.02(+0.22%)
Nov 05, 2002	7.795	7.795	7.690	7.690	2,701	-0.11(-1.42%)
Nov 04, 2002	7.579	7.801	7.579	7.801	12,607	+0.09(+1.15%)
Nov 01, 2002	7.662	7.717	7.584	7.712	12,067	+0.05(+0.65%)
Oct 31, 2002	7.856	7.856	7.606	7.662	22,333	-0.19(-2.47%)
Oct 30, 2002	7.856	7.856	7.856	7.856	0	+0.00(+0.00%)
Oct 29, 2002	7.801	7.856	7.801	7.856	4,682	+0.06(+0.71%)
Oct 28, 2002	7.801	7.801	7.801	7.801	900	+0.00(+0.00%)
Oct 25, 2002	7.801	7.801	7.801	7.801	1,080	-0.06(-0.71%)
Oct 24, 2002	7.828	7.856	7.828	7.856	1,981	+0.06(+0.71%)
Oct 23, 2002	7.823	7.823	7.801	7.801	4,142	-0.05(-0.64%)
Oct 22, 2002	7.895	7.895	7.851	7.851	2,521	-0.09(-1.12%)
Oct 21, 2002	8.034	8.034	7.939	7.939	21,973	-0.12(-1.52%)
Oct 18, 2002	8.023	8.062	8.023	8.062	1,080	+0.03(+0.41%)
Oct 17, 2002	8.023	8.028	8.023	8.028	198,123	-0.03(-0.34%)
Oct 16, 2002	7.989	8.056	7.989	8.056	11,887	+0.02(+0.28%)
Oct 15, 2002	8.034	8.034	8.034	8.034	2,161	+0.00(+0.00%)
Oct 14, 2002	8.034	8.034	8.034	8.034	180	+0.00(+0.00%)
Oct 11, 2002	8.034	8.051	8.034	8.034	4,682	-0.02(-0.21%)
Oct 10, 2002	8.101	8.101	8.051	8.051	2,341	-0.06(-0.68%)
Oct 09, 2002	8.106	8.106	8.106	8.106	1,801	-0.04(-0.54%)
Oct 08, 2002	8.150	8.150	8.150	8.150	3,602	-0.06(-0.68%)
Oct 07, 2002	8.273	8.273	8.206	8.206	4,682	-0.11(-1.27%)
Oct 04, 2002	8.311	8.311	8.311	8.311	0	+0.00(+0.00%)
Oct 03, 2002	8.300	8.311	8.300	8.311	2,521	+0.04(+0.47%)
Oct 02, 2002	8.106	8.273	8.106	8.273	8,285	+0.17(+2.05%)
Oct 01, 2002	8.084	8.106	8.084	8.106	900	+0.02(+0.27%)
Sep 30, 2002	8.051	8.084	8.034	8.084	16,030	+0.03(+0.41%)
Sep 27, 2002	8.089	8.089	8.051	8.051	7,744	+0.00(+0.00%)
Sep 26, 2002	8.051	8.051	8.051	8.051	0	+0.00(+0.00%)
Sep 25, 2002	8.051	8.051	8.051	8.051	10,806	-0.01(-0.07%)
Sep 24, 2002	8.217	8.217	8.051	8.056	46,108	-0.21(-2.49%)
Sep 23, 2002	8.273	8.300	8.262	8.262	6,123	+0.04(+0.54%)
Sep 20, 2002	8.167	8.217	8.167	8.217	1,981	+0.08(+1.02%)
Sep 19, 2002	8.078	8.134	8.078	8.134	11,887	+0.06(+0.69%)
Sep 18, 2002	8.145	8.145	8.078	8.078	7,024	-0.03(-0.34%)
Sep 17, 2002	8.034	8.106	8.034	8.106	9,185	+0.07(+0.90%)
Sep 16, 2002	8.234	8.234	8.034	8.034	10,986	-0.21(-2.49%)
Sep 13, 2002	8.328	8.328	8.234	8.239	12,787	-0.09(-1.07%)
Sep 12, 2002	8.189	8.328	8.189	8.328	5,043	+0.11(+1.35%)
Sep 11, 2002	8.217	8.217	8.217	8.217	3,602	-0.01(-0.13%)
Sep 10, 2002	8.162	8.228	8.162	8.228	9,005	+0.01(+0.14%)
Sep 09, 2002	8.217	8.217	8.217	8.217	0	+0.00(+0.00%)
Sep 06, 2002	8.217	8.217	8.189	8.217	5,763	-0.03(-0.34%)
Sep 05, 2002	8.123	8.245	8.078	8.245	21,253	+0.08(+1.02%)
Sep 04, 2002	8.112	8.273	8.112	8.162	15,489	+0.03(+0.34%)
Sep 03, 2002	8.078	8.134	8.078	8.134	720	+0.08(+1.03%)
Aug 30, 2002	8.051	8.051	8.051	8.051	3,602	-0.06(-0.68%)
Aug 29, 2002	8.106	8.106	8.106	8.106	180	+0.02(+0.27%)
Aug 28, 2002	8.073	8.084	8.051	8.084	1,440	+0.06(+0.76%)
Aug 27, 2002	7.939	8.023	7.939	8.023	3,422	+0.06(+0.70%)
Aug 26, 2002	7.945	7.967	7.939	7.967	11,166	+0.02(+0.21%)
Aug 23, 2002	8.006	8.051	7.951	7.951	9,365	-0.02(-0.28%)
Aug 22, 2002	7.945	7.973	7.939	7.973	2,701	+0.02(+0.28%)
Aug 21, 2002	8.012	8.012	7.951	7.951	5,763	-0.10(-1.24%)
Aug 20, 2002	8.134	8.134	8.051	8.051	12,787	-0.11(-1.36%)
Aug 16, 2002	8.162	8.162	8.162	8.162	1,801	+0.03(+0.34%)
Aug 15, 2002	8.134	8.134	8.134	8.134	0	+0.00(+0.00%)
Aug 14, 2002	8.039	8.134	8.039	8.134	6,664	+0.12(+1.52%)
Aug 13, 2002	7.967	8.012	7.967	8.012	54,033	+0.04(+0.56%)
Aug 12, 2002	7.978	7.995	7.967	7.967	3,061	+0.06(+0.70%)
Aug 07, 2002	8.017	8.017	7.828	7.912	16,210	-0.14(-1.72%)
Aug 06, 2002	8.101	8.101	8.051	8.051	10,266	-0.08(-1.02%)
Aug 05, 2002	8.189	8.234	8.106	8.134	18,911	-0.02(-0.20%)
Aug 02, 2002	8.106	8.178	8.106	8.150	3,422	+0.08(+1.03%)
Aug 01, 2002	8.067	8.067	8.067	8.067	1,080	-0.04(-0.48%)
Jul 31, 2002	8.028	8.106	8.028	8.106	2,161	+0.11(+1.39%)
Jul 30, 2002	8.006	8.006	7.973	7.995	6,303	+0.03(+0.35%)
Jul 29, 2002	7.984	7.995	7.967	7.967	540	+0.01(+0.14%)
Jul 26, 2002	7.928	7.956	7.928	7.956	2,701	-0.04(-0.49%)
Jul 25, 2002	8.051	8.051	7.962	7.995	3,242	-0.08(-0.96%)
Jul 24, 2002	8.067	8.073	8.067	8.073	4,142	-0.08(-0.95%)
Jul 23, 2002	8.189	8.189	8.117	8.150	6,123	-0.08(-0.94%)
Jul 22, 2002	8.228	8.228	8.228	8.228	0	+0.00(+0.00%)
Jul 19, 2002	8.206	8.256	8.206	8.228	10,806	+0.10(+1.23%)
Jul 17, 2002	8.106	8.128	8.089	8.128	3,061	+0.08(+0.97%)
Jul 12, 2002	7.967	8.051	7.967	8.051	4,502	+0.14(+1.75%)
Jul 11, 2002	7.912	7.912	7.912	7.912	360	+0.02(+0.21%)
Jul 10, 2002	7.773	7.895	7.773	7.895	31,159	+0.12(+1.57%)
Jul 09, 2002	7.773	7.773	7.745	7.773	7,924	+0.00(+0.00%)
Jul 08, 2002	7.701	7.773	7.701	7.773	8,465	+0.11(+1.38%)
Jul 05, 2002	7.667	7.667	7.667	7.667	0	+0.00(+0.00%)
Jul 04, 2002	7.523	7.667	7.501	7.667	8,285	+0.00(+0.00%)
Jul 03, 2002	7.523	7.667	7.501	7.667	8,285	+0.12(+1.54%)
Jul 02, 2002	7.601	7.606	7.551	7.551	14,589	-0.08(-1.09%)
Jul 01, 2002	7.656	7.745	7.634	7.634	36,742	-0.02(-0.22%)
Jun 28, 2002	7.717	7.717	7.634	7.651	16,750	-0.12(-1.50%)
Jun 27, 2002	7.917	7.917	7.745	7.767	20,893	-0.12(-1.55%)
Jun 26, 2002	8.078	8.078	7.890	7.890	16,210	-0.23(-2.87%)
Jun 25, 2002	8.123	8.123	8.123	8.123	1,801	-0.09(-1.15%)
Jun 21, 2002	8.217	8.217	8.217	8.217	0	+0.00(+0.00%)
Jun 20, 2002	8.300	8.300	8.217	8.217	6,303	-0.09(-1.07%)
Jun 19, 2002	8.306	8.306	8.306	8.306	0	+0.00(+0.00%)
Jun 18, 2002	8.306	8.306	8.306	8.306	1,080	+0.01(+0.07%)
Jun 17, 2002	8.306	8.306	8.300	8.300	2,521	-0.01(-0.07%)
Jun 14, 2002	8.306	8.306	8.306	8.306	3,242	+0.01(+0.07%)
Jun 12, 2002	8.300	8.300	8.300	8.300	0	+0.00(+0.00%)
Jun 11, 2002	8.328	8.328	8.300	8.300	3,782	-0.03(-0.33%)
Jun 10, 2002	8.328	8.328	8.328	8.328	0	+0.00(+0.00%)
Jun 07, 2002	8.328	8.328	8.328	8.328	0	+0.00(+0.00%)
Jun 06, 2002	8.328	8.328	8.328	8.328	26,296	+0.00(+0.00%)