BlackRock New York Municipal Income Trust (BNY)
NYSE: BNY · Real-Time Price · USD
9.90
-0.04 (-0.40%)
May 13, 2025, 4:00 PM - Market closed
BNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.92 | 9.95 | 9.85 | 9.90 | 9.90 | -0.40% | 84,624 |
| May 12, 2025 | 10.00 | 10.08 | 9.74 | 9.94 | 9.94 | -0.50% | 150,825 |
| May 9, 2025 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | 0.60% | 17,993 |
| May 8, 2025 | 9.95 | 10.00 | 9.92 | 9.93 | 9.93 | -0.10% | 40,508 |
| May 7, 2025 | 9.96 | 10.00 | 9.94 | 9.94 | 9.94 | -0.20% | 37,231 |
| May 6, 2025 | 9.95 | 10.00 | 9.92 | 9.96 | 9.96 | - | 43,658 |
| May 5, 2025 | 9.97 | 9.97 | 9.91 | 9.96 | 9.96 | - | 22,248 |
| May 2, 2025 | 9.94 | 9.98 | 9.92 | 9.96 | 9.96 | 0.10% | 24,958 |
| May 1, 2025 | 10.00 | 10.00 | 9.92 | 9.95 | 9.95 | 0.30% | 29,979 |
| Apr 30, 2025 | 9.85 | 9.94 | 9.80 | 9.92 | 9.92 | 0.81% | 33,592 |
| Apr 29, 2025 | 9.86 | 9.88 | 9.79 | 9.84 | 9.84 | 0.31% | 54,417 |
| Apr 28, 2025 | 9.87 | 9.90 | 9.72 | 9.81 | 9.81 | -0.30% | 45,356 |
| Apr 25, 2025 | 9.88 | 9.91 | 9.82 | 9.84 | 9.84 | -0.20% | 37,953 |
| Apr 24, 2025 | 9.81 | 9.91 | 9.72 | 9.86 | 9.86 | 1.54% | 34,334 |
| Apr 23, 2025 | 9.82 | 9.85 | 9.68 | 9.71 | 9.71 | -0.21% | 40,627 |
| Apr 22, 2025 | 9.76 | 9.90 | 9.68 | 9.73 | 9.73 | 0.52% | 19,973 |
| Apr 21, 2025 | 9.73 | 9.81 | 9.65 | 9.68 | 9.68 | -1.02% | 44,851 |
| Apr 17, 2025 | 9.80 | 9.83 | 9.74 | 9.78 | 9.78 | 0.41% | 16,132 |
| Apr 16, 2025 | 9.69 | 9.76 | 9.63 | 9.74 | 9.74 | - | 20,689 |
| Apr 15, 2025 | 9.76 | 9.78 | 9.71 | 9.74 | 9.74 | -0.20% | 23,572 |
| Apr 14, 2025 | 9.77 | 9.80 | 9.62 | 9.76 | 9.71 | 0.41% | 85,229 |
| Apr 11, 2025 | 9.68 | 9.74 | 9.55 | 9.72 | 9.67 | 0.93% | 50,475 |
| Apr 10, 2025 | 9.73 | 9.78 | 9.56 | 9.63 | 9.58 | -0.62% | 99,648 |
| Apr 9, 2025 | 9.67 | 9.80 | 9.56 | 9.69 | 9.64 | -0.51% | 73,050 |
| Apr 8, 2025 | 9.93 | 9.96 | 9.67 | 9.74 | 9.69 | -1.91% | 74,917 |
| Apr 7, 2025 | 10.05 | 10.12 | 9.87 | 9.93 | 9.88 | -1.59% | 33,475 |
| Apr 4, 2025 | 10.37 | 10.39 | 10.01 | 10.09 | 10.04 | -2.04% | 48,869 |
| Apr 3, 2025 | 10.29 | 10.31 | 10.25 | 10.30 | 10.25 | 0.98% | 25,278 |
| Apr 2, 2025 | 10.29 | 10.29 | 10.17 | 10.20 | 10.15 | -0.39% | 35,396 |
| Apr 1, 2025 | 10.22 | 10.24 | 10.18 | 10.24 | 10.19 | 0.69% | 42,936 |
| Mar 31, 2025 | 10.19 | 10.22 | 10.13 | 10.17 | 10.12 | - | 35,319 |
| Mar 28, 2025 | 10.19 | 10.20 | 10.12 | 10.17 | 10.12 | 0.39% | 57,387 |
| Mar 27, 2025 | 10.18 | 10.18 | 10.11 | 10.13 | 10.08 | -0.69% | 45,191 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.20 | 10.20 | 10.15 | -0.87% | 37,670 |
| Mar 25, 2025 | 10.31 | 10.36 | 10.25 | 10.29 | 10.24 | 0.19% | 23,699 |
| Mar 24, 2025 | 10.34 | 10.39 | 10.27 | 10.27 | 10.22 | -0.68% | 33,104 |
| Mar 21, 2025 | 10.25 | 10.37 | 10.17 | 10.34 | 10.29 | 1.72% | 89,568 |
| Mar 20, 2025 | 10.16 | 10.24 | 10.11 | 10.17 | 10.11 | 0.35% | 95,370 |
| Mar 19, 2025 | 10.12 | 10.14 | 10.05 | 10.13 | 10.08 | - | 91,101 |
| Mar 18, 2025 | 10.17 | 10.23 | 10.12 | 10.13 | 10.08 | -0.39% | 78,721 |
| Mar 17, 2025 | 10.18 | 10.24 | 10.15 | 10.17 | 10.12 | - | 38,413 |
| Mar 14, 2025 | 10.23 | 10.23 | 10.15 | 10.17 | 10.12 | -0.88% | 47,040 |
| Mar 13, 2025 | 10.30 | 10.30 | 10.20 | 10.26 | 10.16 | -0.87% | 63,425 |
| Mar 12, 2025 | 10.41 | 10.41 | 10.28 | 10.35 | 10.25 | -0.29% | 66,630 |
| Mar 11, 2025 | 10.46 | 10.49 | 10.35 | 10.38 | 10.27 | -1.05% | 92,443 |
| Mar 10, 2025 | 10.51 | 10.52 | 10.45 | 10.49 | 10.38 | -0.29% | 44,704 |
| Mar 7, 2025 | 10.48 | 10.52 | 10.40 | 10.52 | 10.41 | 0.38% | 72,430 |
| Mar 6, 2025 | 10.56 | 10.59 | 10.44 | 10.48 | 10.37 | -0.66% | 43,794 |
| Mar 5, 2025 | 10.60 | 10.60 | 10.51 | 10.55 | 10.44 | -0.19% | 28,451 |
| Mar 4, 2025 | 10.60 | 10.67 | 10.52 | 10.57 | 10.46 | - | 91,539 |