BlackRock New York Municipal Income Trust (BNY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 10.30 | 10.35 | 10.28 | 10.32 | 10.32 | 33,300 |
| Apr 24, 2024 | 10.39 | 10.39 | 10.16 | 10.34 | 10.34 | 16,900 |
| Apr 23, 2024 | 10.30 | 10.39 | 10.30 | 10.36 | 10.36 | 6,700 |
| Apr 22, 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 14,200 |
| Apr 19, 2024 | 10.30 | 10.34 | 10.30 | 10.31 | 10.31 | 27,500 |
| Apr 18, 2024 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 7,200 |
| Apr 17, 2024 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | 4,900 |
| Apr 16, 2024 | 10.26 | 10.33 | 10.20 | 10.28 | 10.28 | 47,800 |
| Apr 15, 2024 | 10.32 | 10.32 | 10.27 | 10.28 | 10.28 | 49,000 |
| Apr 12, 2024 | 10.32 | 10.37 | 10.32 | 10.34 | 10.34 | 44,000 |
| Apr 12, 2024 | 0.043 Dividend | |||||
| Apr 11, 2024 | 10.41 | 10.41 | 10.35 | 10.35 | 10.31 | 29,900 |
| Apr 10, 2024 | 10.45 | 10.45 | 10.37 | 10.38 | 10.34 | 40,700 |
| Apr 09, 2024 | 10.49 | 10.49 | 10.42 | 10.48 | 10.44 | 27,800 |
| Apr 08, 2024 | 10.46 | 10.51 | 10.46 | 10.46 | 10.42 | 26,200 |
| Apr 05, 2024 | 10.43 | 10.46 | 10.43 | 10.45 | 10.41 | 31,900 |
| Apr 04, 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.47 | 38,700 |
| Apr 03, 2024 | 10.49 | 10.51 | 10.44 | 10.45 | 10.41 | 55,200 |
| Apr 02, 2024 | 10.50 | 10.55 | 10.47 | 10.55 | 10.51 | 42,900 |
| Apr 01, 2024 | 10.61 | 10.63 | 10.49 | 10.54 | 10.50 | 49,400 |
| Mar 28, 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.56 | 14,500 |
| Mar 27, 2024 | 10.58 | 10.64 | 10.55 | 10.59 | 10.55 | 27,900 |
| Mar 26, 2024 | 10.65 | 10.68 | 10.58 | 10.58 | 10.54 | 38,500 |
| Mar 25, 2024 | 10.66 | 10.66 | 10.54 | 10.58 | 10.54 | 56,900 |
| Mar 22, 2024 | 10.67 | 10.67 | 10.61 | 10.64 | 10.60 | 29,200 |
| Mar 21, 2024 | 10.70 | 10.70 | 10.59 | 10.61 | 10.57 | 42,400 |
| Mar 20, 2024 | 10.61 | 10.66 | 10.61 | 10.66 | 10.62 | 14,900 |
| Mar 19, 2024 | 10.64 | 10.68 | 10.63 | 10.66 | 10.62 | 12,800 |
| Mar 18, 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 10.63 | 54,400 |
| Mar 15, 2024 | 10.57 | 10.62 | 10.57 | 10.62 | 10.58 | 15,800 |
| Mar 14, 2024 | 10.66 | 10.69 | 10.58 | 10.60 | 10.56 | 28,800 |
| Mar 14, 2024 | 0.043 Dividend | |||||
| Mar 13, 2024 | 10.68 | 10.70 | 10.65 | 10.68 | 10.59 | 16,700 |
| Mar 12, 2024 | 10.69 | 10.69 | 10.64 | 10.66 | 10.57 | 19,400 |
| Mar 11, 2024 | 10.64 | 10.67 | 10.64 | 10.66 | 10.57 | 33,200 |
| Mar 08, 2024 | 10.61 | 10.65 | 10.60 | 10.64 | 10.55 | 61,000 |
| Mar 07, 2024 | 10.68 | 10.68 | 10.56 | 10.63 | 10.54 | 54,000 |
| Mar 06, 2024 | 10.55 | 10.68 | 10.53 | 10.63 | 10.54 | 79,100 |
| Mar 05, 2024 | 10.62 | 10.66 | 10.57 | 10.58 | 10.49 | 48,500 |
| Mar 04, 2024 | 10.64 | 10.67 | 10.58 | 10.63 | 10.54 | 43,900 |
| Mar 01, 2024 | 10.62 | 10.69 | 10.62 | 10.64 | 10.55 | 48,500 |
| Feb 29, 2024 | 10.63 | 10.66 | 10.61 | 10.63 | 10.54 | 36,500 |
| Feb 28, 2024 | 10.64 | 10.66 | 10.60 | 10.64 | 10.55 | 57,500 |
| Feb 27, 2024 | 10.62 | 10.66 | 10.61 | 10.64 | 10.55 | 65,700 |
| Feb 26, 2024 | 10.56 | 10.64 | 10.56 | 10.61 | 10.52 | 81,900 |
| Feb 23, 2024 | 10.64 | 10.64 | 10.58 | 10.61 | 10.52 | 16,800 |
| Feb 22, 2024 | 10.55 | 10.60 | 10.54 | 10.58 | 10.49 | 68,400 |
| Feb 21, 2024 | 10.49 | 10.56 | 10.49 | 10.54 | 10.45 | 77,900 |
| Feb 20, 2024 | 10.46 | 10.50 | 10.44 | 10.49 | 10.40 | 60,900 |
| Feb 16, 2024 | 10.48 | 10.49 | 10.44 | 10.48 | 10.39 | 42,400 |
| Feb 15, 2024 | 10.43 | 10.50 | 10.42 | 10.49 | 10.40 | 44,800 |
| Feb 14, 2024 | 10.31 | 10.46 | 10.31 | 10.40 | 10.32 | 82,700 |
| Feb 14, 2024 | 0.043 Dividend | |||||
| Feb 13, 2024 | 10.45 | 10.45 | 10.38 | 10.45 | 10.32 | 84,200 |
| Feb 12, 2024 | 10.57 | 10.62 | 10.53 | 10.54 | 10.41 | 68,300 |
| Feb 09, 2024 | 10.63 | 10.64 | 10.57 | 10.58 | 10.45 | 52,800 |
| Feb 08, 2024 | 10.57 | 10.62 | 10.54 | 10.59 | 10.46 | 80,400 |
| Feb 07, 2024 | 10.60 | 10.67 | 10.58 | 10.59 | 10.46 | 27,900 |
| Feb 06, 2024 | 10.56 | 10.65 | 10.56 | 10.64 | 10.51 | 194,100 |
| Feb 05, 2024 | 10.62 | 10.62 | 10.52 | 10.58 | 10.45 | 56,200 |
| Feb 02, 2024 | 10.60 | 10.67 | 10.56 | 10.60 | 10.47 | 49,900 |
| Feb 01, 2024 | 10.61 | 10.70 | 10.61 | 10.66 | 10.53 | 48,100 |
| Jan 31, 2024 | 10.51 | 10.56 | 10.48 | 10.54 | 10.41 | 24,800 |
| Jan 30, 2024 | 10.45 | 10.51 | 10.45 | 10.46 | 10.33 | 39,200 |
| Jan 29, 2024 | 10.43 | 10.48 | 10.40 | 10.48 | 10.35 | 19,200 |
| Jan 26, 2024 | 10.40 | 10.45 | 10.39 | 10.40 | 10.27 | 21,000 |
| Jan 25, 2024 | 10.38 | 10.47 | 10.37 | 10.43 | 10.30 | 38,000 |
| Jan 24, 2024 | 10.39 | 10.42 | 10.33 | 10.35 | 10.22 | 33,100 |
| Jan 23, 2024 | 10.34 | 10.45 | 10.33 | 10.36 | 10.23 | 77,900 |
| Jan 22, 2024 | 10.33 | 10.43 | 10.33 | 10.39 | 10.26 | 29,600 |
| Jan 19, 2024 | 10.29 | 10.33 | 10.21 | 10.33 | 10.20 | 37,700 |
| Jan 18, 2024 | 10.36 | 10.37 | 10.25 | 10.26 | 10.13 | 49,800 |
| Jan 17, 2024 | 10.42 | 10.42 | 10.32 | 10.32 | 10.19 | 35,100 |
| Jan 16, 2024 | 10.43 | 10.48 | 10.40 | 10.44 | 10.31 | 101,300 |
| Jan 12, 2024 | 10.48 | 10.52 | 10.45 | 10.49 | 10.36 | 64,500 |
| Jan 11, 2024 | 10.54 | 10.57 | 10.47 | 10.51 | 10.38 | 59,100 |
| Jan 11, 2024 | 0.043 Dividend | |||||
| Jan 10, 2024 | 10.62 | 10.62 | 10.56 | 10.60 | 10.43 | 65,200 |
| Jan 09, 2024 | 10.59 | 10.61 | 10.56 | 10.57 | 10.40 | 89,000 |
| Jan 08, 2024 | 10.58 | 10.62 | 10.55 | 10.60 | 10.43 | 18,000 |
| Jan 05, 2024 | 10.56 | 10.56 | 10.51 | 10.53 | 10.36 | 50,000 |
| Jan 04, 2024 | 10.52 | 10.59 | 10.50 | 10.52 | 10.35 | 45,700 |
| Jan 03, 2024 | 10.50 | 10.56 | 10.48 | 10.54 | 10.37 | 36,800 |
| Jan 02, 2024 | 10.46 | 10.57 | 10.46 | 10.56 | 10.39 | 45,600 |
| Dec 29, 2023 | 10.48 | 10.54 | 10.46 | 10.53 | 10.36 | 87,100 |
| Dec 28, 2023 | 10.52 | 10.54 | 10.44 | 10.45 | 10.28 | 69,600 |
| Dec 27, 2023 | 10.51 | 10.61 | 10.51 | 10.52 | 10.35 | 82,000 |
| Dec 26, 2023 | 10.65 | 10.65 | 10.48 | 10.51 | 10.34 | 95,100 |
| Dec 22, 2023 | 10.80 | 10.80 | 10.52 | 10.57 | 10.40 | 97,700 |
| Dec 21, 2023 | 10.56 | 10.68 | 10.56 | 10.65 | 10.48 | 78,900 |
| Dec 20, 2023 | 10.53 | 10.60 | 10.53 | 10.59 | 10.42 | 126,000 |
| Dec 19, 2023 | 10.51 | 10.57 | 10.48 | 10.53 | 10.36 | 72,700 |
| Dec 18, 2023 | 10.47 | 10.50 | 10.44 | 10.48 | 10.31 | 32,700 |
| Dec 15, 2023 | 10.47 | 10.47 | 10.40 | 10.43 | 10.26 | 80,100 |
| Dec 14, 2023 | 10.31 | 10.35 | 10.28 | 10.35 | 10.18 | 56,900 |
| Dec 14, 2023 | 0.043 Dividend | |||||
| Dec 13, 2023 | 10.19 | 10.26 | 10.13 | 10.25 | 10.04 | 66,600 |
| Dec 12, 2023 | 10.17 | 10.20 | 10.13 | 10.16 | 9.95 | 33,100 |
| Dec 11, 2023 | 10.22 | 10.24 | 10.17 | 10.20 | 9.99 | 23,700 |
| Dec 08, 2023 | 10.21 | 10.27 | 10.15 | 10.19 | 9.98 | 78,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.