BlackRock New York Municipal Income Trust (BNY)
NYSE: BNY · Real-Time Price · USD
10.19
+0.02 (0.20%)
Mar 31, 2025, 12:01 PM EDT - Market open
BNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.19 | 10.20 | 10.12 | 10.17 | 10.17 | 0.39% | 57,387 |
| Mar 27, 2025 | 10.18 | 10.18 | 10.11 | 10.13 | 10.13 | -0.69% | 45,191 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.20 | 10.20 | 10.20 | -0.87% | 37,670 |
| Mar 25, 2025 | 10.31 | 10.36 | 10.25 | 10.29 | 10.29 | 0.19% | 23,699 |
| Mar 24, 2025 | 10.34 | 10.39 | 10.27 | 10.27 | 10.27 | -0.68% | 33,104 |
| Mar 21, 2025 | 10.25 | 10.37 | 10.17 | 10.34 | 10.34 | 1.72% | 89,568 |
| Mar 20, 2025 | 10.16 | 10.24 | 10.11 | 10.17 | 10.17 | 0.35% | 95,370 |
| Mar 19, 2025 | 10.12 | 10.14 | 10.05 | 10.13 | 10.13 | - | 91,101 |
| Mar 18, 2025 | 10.17 | 10.23 | 10.12 | 10.13 | 10.13 | -0.39% | 78,721 |
| Mar 17, 2025 | 10.18 | 10.24 | 10.15 | 10.17 | 10.17 | - | 38,413 |
| Mar 14, 2025 | 10.23 | 10.23 | 10.15 | 10.17 | 10.17 | -0.88% | 47,040 |
| Mar 13, 2025 | 10.30 | 10.30 | 10.20 | 10.26 | 10.21 | -0.87% | 63,425 |
| Mar 12, 2025 | 10.41 | 10.41 | 10.28 | 10.35 | 10.30 | -0.29% | 66,630 |
| Mar 11, 2025 | 10.46 | 10.49 | 10.35 | 10.38 | 10.33 | -1.05% | 92,443 |
| Mar 10, 2025 | 10.51 | 10.52 | 10.45 | 10.49 | 10.44 | -0.29% | 44,704 |
| Mar 7, 2025 | 10.48 | 10.52 | 10.40 | 10.52 | 10.47 | 0.38% | 72,430 |
| Mar 6, 2025 | 10.56 | 10.59 | 10.44 | 10.48 | 10.43 | -0.66% | 43,794 |
| Mar 5, 2025 | 10.60 | 10.60 | 10.51 | 10.55 | 10.50 | -0.19% | 28,451 |
| Mar 4, 2025 | 10.60 | 10.67 | 10.52 | 10.57 | 10.52 | - | 91,539 |
| Mar 3, 2025 | 10.53 | 10.62 | 10.52 | 10.57 | 10.52 | -0.09% | 42,685 |
| Feb 28, 2025 | 10.54 | 10.58 | 10.52 | 10.58 | 10.53 | 0.38% | 38,683 |
| Feb 27, 2025 | 10.54 | 10.56 | 10.50 | 10.54 | 10.49 | - | 18,102 |
| Feb 26, 2025 | 10.55 | 10.58 | 10.54 | 10.54 | 10.49 | 0.09% | 40,343 |
| Feb 25, 2025 | 10.52 | 10.58 | 10.52 | 10.53 | 10.48 | 0.29% | 25,597 |
| Feb 24, 2025 | 10.47 | 10.51 | 10.47 | 10.50 | 10.45 | -0.10% | 16,622 |
| Feb 21, 2025 | 10.52 | 10.55 | 10.47 | 10.51 | 10.46 | -0.10% | 26,334 |
| Feb 20, 2025 | 10.52 | 10.53 | 10.47 | 10.52 | 10.47 | - | 14,613 |
| Feb 19, 2025 | 10.51 | 10.54 | 10.42 | 10.52 | 10.47 | 0.57% | 20,136 |
| Feb 18, 2025 | 10.45 | 10.47 | 10.42 | 10.46 | 10.41 | 0.29% | 27,967 |
| Feb 14, 2025 | 10.42 | 10.46 | 10.42 | 10.43 | 10.38 | 0.29% | 20,597 |
| Feb 13, 2025 | 10.43 | 10.45 | 10.38 | 10.40 | 10.30 | -0.19% | 27,692 |
| Feb 12, 2025 | 10.43 | 10.44 | 10.37 | 10.42 | 10.32 | -0.76% | 33,838 |
| Feb 11, 2025 | 10.50 | 10.53 | 10.50 | 10.50 | 10.40 | -0.19% | 80,891 |
| Feb 10, 2025 | 10.57 | 10.57 | 10.50 | 10.52 | 10.42 | - | 46,374 |
| Feb 7, 2025 | 10.56 | 10.59 | 10.47 | 10.52 | 10.42 | -0.09% | 72,278 |
| Feb 6, 2025 | 10.56 | 10.62 | 10.53 | 10.53 | 10.43 | -0.66% | 46,725 |
| Feb 5, 2025 | 10.54 | 10.64 | 10.51 | 10.60 | 10.50 | 0.86% | 108,181 |
| Feb 4, 2025 | 10.45 | 10.51 | 10.40 | 10.51 | 10.41 | 0.86% | 42,430 |
| Feb 3, 2025 | 10.36 | 10.45 | 10.36 | 10.42 | 10.32 | 0.58% | 54,515 |
| Jan 31, 2025 | 10.37 | 10.40 | 10.35 | 10.36 | 10.26 | -0.48% | 40,755 |
| Jan 30, 2025 | 10.36 | 10.44 | 10.31 | 10.41 | 10.31 | 0.48% | 69,873 |
| Jan 29, 2025 | 10.31 | 10.36 | 10.29 | 10.36 | 10.26 | 0.48% | 87,104 |
| Jan 28, 2025 | 10.30 | 10.36 | 10.28 | 10.31 | 10.21 | - | 108,738 |
| Jan 27, 2025 | 10.28 | 10.35 | 10.25 | 10.31 | 10.21 | - | 51,287 |
| Jan 24, 2025 | 10.32 | 10.33 | 10.27 | 10.31 | 10.21 | -0.10% | 28,264 |
| Jan 23, 2025 | 10.34 | 10.38 | 10.28 | 10.32 | 10.22 | -0.19% | 37,632 |
| Jan 22, 2025 | 10.34 | 10.42 | 10.31 | 10.34 | 10.24 | -0.29% | 75,663 |
| Jan 21, 2025 | 10.35 | 10.40 | 10.31 | 10.37 | 10.27 | 0.78% | 28,751 |
| Jan 17, 2025 | 10.26 | 10.30 | 10.26 | 10.29 | 10.19 | 0.59% | 61,507 |
| Jan 16, 2025 | 10.18 | 10.24 | 10.18 | 10.23 | 10.13 | 0.20% | 21,206 |