BlackRock New York Municipal Income Trust (BNY)
NYSE: BNY · Real-Time Price · USD
10.14
+0.01 (0.10%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.13 | 10.21 | 10.08 | 10.14 | 10.14 | 0.10% | 37,803 |
| Sep 11, 2025 | 10.07 | 10.13 | 10.06 | 10.13 | 10.13 | 0.90% | 47,102 |
| Sep 10, 2025 | 9.96 | 10.04 | 9.91 | 10.04 | 10.04 | 1.31% | 89,065 |
| Sep 9, 2025 | 9.89 | 9.92 | 9.89 | 9.91 | 9.91 | 0.30% | 54,335 |
| Sep 8, 2025 | 9.77 | 9.88 | 9.77 | 9.88 | 9.88 | 1.54% | 52,268 |
| Sep 5, 2025 | 9.67 | 9.73 | 9.64 | 9.73 | 9.73 | 1.30% | 55,537 |
| Sep 4, 2025 | 9.60 | 9.64 | 9.59 | 9.61 | 9.61 | 0.05% | 42,359 |
| Sep 3, 2025 | 9.62 | 9.62 | 9.54 | 9.60 | 9.60 | 0.31% | 72,519 |
| Sep 2, 2025 | 9.56 | 9.59 | 9.53 | 9.57 | 9.57 | - | 71,501 |
| Aug 29, 2025 | 9.52 | 9.58 | 9.50 | 9.57 | 9.57 | 0.53% | 50,935 |
| Aug 28, 2025 | 9.52 | 9.54 | 9.50 | 9.52 | 9.52 | - | 20,122 |
| Aug 27, 2025 | 9.52 | 9.59 | 9.50 | 9.52 | 9.52 | -0.42% | 39,292 |
| Aug 26, 2025 | 9.64 | 9.64 | 9.53 | 9.56 | 9.56 | -0.42% | 51,018 |
| Aug 25, 2025 | 9.64 | 9.64 | 9.54 | 9.60 | 9.60 | 0.52% | 23,678 |
| Aug 22, 2025 | 9.47 | 9.60 | 9.47 | 9.55 | 9.55 | 1.06% | 57,788 |
| Aug 21, 2025 | 9.50 | 9.50 | 9.42 | 9.45 | 9.45 | 0.11% | 39,949 |
| Aug 20, 2025 | 9.48 | 9.56 | 9.39 | 9.44 | 9.44 | -0.42% | 60,650 |
| Aug 19, 2025 | 9.53 | 9.63 | 9.47 | 9.48 | 9.48 | -0.42% | 80,902 |
| Aug 18, 2025 | 9.56 | 9.58 | 9.46 | 9.52 | 9.52 | - | 66,843 |
| Aug 15, 2025 | 9.59 | 9.60 | 9.51 | 9.52 | 9.52 | -1.24% | 61,144 |
| Aug 14, 2025 | 9.65 | 9.66 | 9.59 | 9.64 | 9.59 | 0.10% | 13,591 |
| Aug 13, 2025 | 9.68 | 9.72 | 9.61 | 9.63 | 9.58 | -0.31% | 43,262 |
| Aug 12, 2025 | 9.64 | 9.66 | 9.61 | 9.66 | 9.61 | 0.21% | 22,874 |
| Aug 11, 2025 | 9.67 | 9.68 | 9.61 | 9.64 | 9.59 | 0.05% | 31,065 |
| Aug 8, 2025 | 9.68 | 9.68 | 9.62 | 9.64 | 9.58 | -0.46% | 7,600 |
| Aug 7, 2025 | 9.74 | 9.74 | 9.67 | 9.68 | 9.63 | 0.21% | 28,822 |
| Aug 6, 2025 | 9.55 | 9.98 | 9.52 | 9.66 | 9.61 | 1.36% | 228,301 |
| Aug 5, 2025 | 9.53 | 9.57 | 9.51 | 9.53 | 9.48 | 0.21% | 136,378 |
| Aug 4, 2025 | 9.49 | 9.56 | 9.44 | 9.51 | 9.46 | 0.32% | 107,355 |
| Aug 1, 2025 | 9.41 | 9.49 | 9.40 | 9.48 | 9.43 | 0.85% | 87,365 |
| Jul 31, 2025 | 9.36 | 9.42 | 9.35 | 9.40 | 9.35 | 0.53% | 110,533 |
| Jul 30, 2025 | 9.42 | 9.42 | 9.32 | 9.35 | 9.30 | -0.32% | 84,500 |
| Jul 29, 2025 | 9.40 | 9.43 | 9.35 | 9.38 | 9.33 | -0.11% | 53,784 |
| Jul 28, 2025 | 9.38 | 9.40 | 9.32 | 9.39 | 9.34 | - | 61,762 |
| Jul 25, 2025 | 9.43 | 9.43 | 9.34 | 9.39 | 9.34 | -0.11% | 102,209 |
| Jul 24, 2025 | 9.40 | 9.41 | 9.30 | 9.40 | 9.35 | 0.32% | 98,511 |
| Jul 23, 2025 | 9.41 | 9.43 | 9.30 | 9.37 | 9.32 | -0.64% | 117,874 |
| Jul 22, 2025 | 9.47 | 9.47 | 9.38 | 9.43 | 9.38 | - | 125,955 |
| Jul 21, 2025 | 9.54 | 9.54 | 9.41 | 9.43 | 9.38 | -0.32% | 62,260 |
| Jul 18, 2025 | 9.52 | 9.53 | 9.45 | 9.46 | 9.41 | -0.32% | 36,085 |
| Jul 17, 2025 | 9.56 | 9.56 | 9.49 | 9.49 | 9.44 | -0.63% | 31,382 |
| Jul 16, 2025 | 9.66 | 9.66 | 9.54 | 9.55 | 9.50 | -0.83% | 104,465 |
| Jul 15, 2025 | 9.68 | 9.70 | 9.58 | 9.63 | 9.58 | -0.10% | 81,772 |
| Jul 14, 2025 | 9.69 | 9.69 | 9.62 | 9.64 | 9.54 | 0.31% | 39,381 |
| Jul 11, 2025 | 9.65 | 9.68 | 9.60 | 9.61 | 9.51 | -0.21% | 43,115 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.63 | 9.63 | 9.53 | -0.41% | 46,175 |
| Jul 9, 2025 | 9.71 | 9.71 | 9.65 | 9.67 | 9.57 | 0.42% | 50,993 |
| Jul 8, 2025 | 9.66 | 9.68 | 9.62 | 9.63 | 9.53 | -0.10% | 33,901 |
| Jul 7, 2025 | 9.66 | 9.72 | 9.62 | 9.64 | 9.54 | -0.31% | 48,964 |
| Jul 3, 2025 | 9.69 | 9.73 | 9.66 | 9.67 | 9.57 | -0.62% | 42,140 |