BlackRock New York Municipal Income Trust (BNY)
NYSE: BNY · Real-Time Price · USD
9.60
-0.01 (-0.10%)
Jun 27, 2025, 4:00 PM - Market closed
BNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.10% | 66,669 |
| Jun 26, 2025 | 9.64 | 9.64 | 9.59 | 9.61 | 9.61 | -0.10% | 32,700 |
| Jun 25, 2025 | 9.67 | 9.67 | 9.60 | 9.62 | 9.62 | -0.21% | 45,272 |
| Jun 24, 2025 | 9.64 | 9.69 | 9.62 | 9.64 | 9.64 | 0.21% | 63,754 |
| Jun 23, 2025 | 9.63 | 9.67 | 9.61 | 9.62 | 9.62 | - | 33,058 |
| Jun 20, 2025 | 9.66 | 9.70 | 9.61 | 9.62 | 9.62 | -0.72% | 38,988 |
| Jun 18, 2025 | 9.67 | 9.70 | 9.62 | 9.69 | 9.69 | 0.52% | 50,304 |
| Jun 17, 2025 | 9.68 | 9.68 | 9.62 | 9.64 | 9.64 | 0.10% | 19,916 |
| Jun 16, 2025 | 9.69 | 9.69 | 9.58 | 9.63 | 9.63 | 0.10% | 62,901 |
| Jun 13, 2025 | 9.69 | 9.69 | 9.56 | 9.62 | 9.62 | -1.03% | 95,057 |
| Jun 12, 2025 | 9.65 | 9.75 | 9.64 | 9.72 | 9.67 | 1.04% | 39,984 |
| Jun 11, 2025 | 9.64 | 9.68 | 9.62 | 9.62 | 9.57 | -0.21% | 85,217 |
| Jun 10, 2025 | 9.63 | 9.67 | 9.59 | 9.64 | 9.59 | - | 17,566 |
| Jun 9, 2025 | 9.64 | 9.65 | 9.60 | 9.64 | 9.59 | 0.42% | 31,825 |
| Jun 6, 2025 | 9.61 | 9.61 | 9.56 | 9.60 | 9.55 | -0.10% | 49,532 |
| Jun 5, 2025 | 9.64 | 9.66 | 9.60 | 9.61 | 9.56 | -0.10% | 51,676 |
| Jun 4, 2025 | 9.59 | 9.68 | 9.59 | 9.62 | 9.57 | -0.41% | 166,743 |
| Jun 3, 2025 | 9.72 | 9.72 | 9.61 | 9.66 | 9.61 | 0.10% | 54,462 |
| Jun 2, 2025 | 9.52 | 9.74 | 9.52 | 9.65 | 9.60 | -0.21% | 91,127 |
| May 30, 2025 | 9.69 | 9.71 | 9.62 | 9.67 | 9.62 | - | 32,981 |
| May 29, 2025 | 9.67 | 9.67 | 9.62 | 9.67 | 9.62 | 0.62% | 40,597 |
| May 28, 2025 | 9.67 | 9.71 | 9.61 | 9.61 | 9.56 | -1.23% | 45,228 |
| May 27, 2025 | 9.67 | 9.74 | 9.65 | 9.73 | 9.68 | 1.14% | 92,317 |
| May 23, 2025 | 9.69 | 9.71 | 9.56 | 9.62 | 9.57 | -0.31% | 57,596 |
| May 22, 2025 | 9.67 | 9.67 | 9.52 | 9.65 | 9.60 | 0.42% | 64,922 |
| May 21, 2025 | 9.73 | 9.73 | 9.61 | 9.61 | 9.56 | -1.03% | 95,312 |
| May 20, 2025 | 9.77 | 9.77 | 9.70 | 9.71 | 9.66 | -0.31% | 41,224 |
| May 19, 2025 | 9.78 | 9.80 | 9.64 | 9.74 | 9.69 | -0.61% | 80,484 |
| May 16, 2025 | 9.83 | 9.85 | 9.72 | 9.80 | 9.75 | -0.31% | 69,067 |
| May 15, 2025 | 9.82 | 9.85 | 9.74 | 9.83 | 9.78 | 0.20% | 86,680 |
| May 14, 2025 | 9.90 | 9.90 | 9.74 | 9.81 | 9.71 | -0.91% | 90,784 |
| May 13, 2025 | 9.92 | 9.95 | 9.85 | 9.90 | 9.80 | -0.40% | 84,624 |
| May 12, 2025 | 10.00 | 10.08 | 9.74 | 9.94 | 9.84 | -0.50% | 150,825 |
| May 9, 2025 | 9.95 | 10.00 | 9.95 | 9.99 | 9.89 | 0.60% | 17,993 |
| May 8, 2025 | 9.95 | 10.00 | 9.92 | 9.93 | 9.83 | -0.10% | 40,508 |
| May 7, 2025 | 9.96 | 10.00 | 9.94 | 9.94 | 9.84 | -0.20% | 37,231 |
| May 6, 2025 | 9.95 | 10.00 | 9.92 | 9.96 | 9.86 | - | 43,658 |
| May 5, 2025 | 9.97 | 9.97 | 9.91 | 9.96 | 9.86 | - | 22,248 |
| May 2, 2025 | 9.94 | 9.98 | 9.92 | 9.96 | 9.86 | 0.10% | 24,958 |
| May 1, 2025 | 10.00 | 10.00 | 9.92 | 9.95 | 9.85 | 0.30% | 29,979 |
| Apr 30, 2025 | 9.85 | 9.94 | 9.80 | 9.92 | 9.82 | 0.81% | 33,592 |
| Apr 29, 2025 | 9.86 | 9.88 | 9.79 | 9.84 | 9.74 | 0.31% | 54,417 |
| Apr 28, 2025 | 9.87 | 9.90 | 9.72 | 9.81 | 9.71 | -0.30% | 45,356 |
| Apr 25, 2025 | 9.88 | 9.91 | 9.82 | 9.84 | 9.74 | -0.20% | 37,953 |
| Apr 24, 2025 | 9.81 | 9.91 | 9.72 | 9.86 | 9.76 | 1.54% | 34,334 |
| Apr 23, 2025 | 9.82 | 9.85 | 9.68 | 9.71 | 9.61 | -0.21% | 40,627 |
| Apr 22, 2025 | 9.76 | 9.90 | 9.68 | 9.73 | 9.63 | 0.52% | 19,973 |
| Apr 21, 2025 | 9.73 | 9.81 | 9.65 | 9.68 | 9.58 | -1.02% | 44,851 |
| Apr 17, 2025 | 9.80 | 9.83 | 9.74 | 9.78 | 9.68 | 0.41% | 16,132 |
| Apr 16, 2025 | 9.69 | 9.76 | 9.63 | 9.74 | 9.64 | - | 20,689 |