BlackRock New York Municipal Income Trust (BNY)
NYSE: BNY · Real-Time Price · USD
9.48
+0.08 (0.85%)
Aug 1, 2025, 4:00 PM - Market closed
BNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.41 | 9.49 | 9.40 | 9.48 | 9.48 | 0.85% | 87,365 |
| Jul 31, 2025 | 9.36 | 9.42 | 9.35 | 9.40 | 9.40 | 0.53% | 110,533 |
| Jul 30, 2025 | 9.42 | 9.42 | 9.32 | 9.35 | 9.35 | -0.32% | 84,500 |
| Jul 29, 2025 | 9.40 | 9.43 | 9.35 | 9.38 | 9.38 | -0.11% | 53,784 |
| Jul 28, 2025 | 9.38 | 9.40 | 9.32 | 9.39 | 9.39 | - | 61,762 |
| Jul 25, 2025 | 9.43 | 9.43 | 9.34 | 9.39 | 9.39 | -0.11% | 102,209 |
| Jul 24, 2025 | 9.40 | 9.41 | 9.30 | 9.40 | 9.40 | 0.32% | 98,511 |
| Jul 23, 2025 | 9.41 | 9.43 | 9.30 | 9.37 | 9.37 | -0.64% | 117,874 |
| Jul 22, 2025 | 9.47 | 9.47 | 9.38 | 9.43 | 9.43 | - | 125,955 |
| Jul 21, 2025 | 9.54 | 9.54 | 9.41 | 9.43 | 9.43 | -0.32% | 62,260 |
| Jul 18, 2025 | 9.52 | 9.53 | 9.45 | 9.46 | 9.46 | -0.32% | 36,085 |
| Jul 17, 2025 | 9.56 | 9.56 | 9.49 | 9.49 | 9.49 | -0.63% | 31,382 |
| Jul 16, 2025 | 9.66 | 9.66 | 9.54 | 9.55 | 9.55 | -0.83% | 104,465 |
| Jul 15, 2025 | 9.68 | 9.70 | 9.58 | 9.63 | 9.63 | -0.10% | 81,772 |
| Jul 14, 2025 | 9.69 | 9.69 | 9.62 | 9.64 | 9.59 | 0.31% | 39,381 |
| Jul 11, 2025 | 9.65 | 9.68 | 9.60 | 9.61 | 9.56 | -0.21% | 43,115 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.63 | 9.63 | 9.58 | -0.41% | 46,175 |
| Jul 9, 2025 | 9.71 | 9.71 | 9.65 | 9.67 | 9.62 | 0.42% | 50,993 |
| Jul 8, 2025 | 9.66 | 9.68 | 9.62 | 9.63 | 9.58 | -0.10% | 33,901 |
| Jul 7, 2025 | 9.66 | 9.72 | 9.62 | 9.64 | 9.59 | -0.31% | 48,964 |
| Jul 3, 2025 | 9.69 | 9.73 | 9.66 | 9.67 | 9.62 | -0.62% | 42,140 |
| Jul 2, 2025 | 9.71 | 9.75 | 9.70 | 9.73 | 9.68 | -0.10% | 53,273 |
| Jul 1, 2025 | 9.65 | 9.74 | 9.65 | 9.74 | 9.69 | 0.72% | 37,460 |
| Jun 30, 2025 | 9.64 | 9.69 | 9.63 | 9.67 | 9.62 | 0.73% | 21,078 |
| Jun 27, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.55 | -0.10% | 66,669 |
| Jun 26, 2025 | 9.64 | 9.64 | 9.59 | 9.61 | 9.56 | -0.10% | 32,700 |
| Jun 25, 2025 | 9.67 | 9.67 | 9.60 | 9.62 | 9.57 | -0.21% | 45,272 |
| Jun 24, 2025 | 9.64 | 9.69 | 9.62 | 9.64 | 9.59 | 0.21% | 63,754 |
| Jun 23, 2025 | 9.63 | 9.67 | 9.61 | 9.62 | 9.57 | - | 33,058 |
| Jun 20, 2025 | 9.66 | 9.70 | 9.61 | 9.62 | 9.57 | -0.72% | 38,988 |
| Jun 18, 2025 | 9.67 | 9.70 | 9.62 | 9.69 | 9.64 | 0.52% | 50,304 |
| Jun 17, 2025 | 9.68 | 9.68 | 9.62 | 9.64 | 9.59 | 0.10% | 19,916 |
| Jun 16, 2025 | 9.69 | 9.69 | 9.58 | 9.63 | 9.58 | 0.10% | 62,901 |
| Jun 13, 2025 | 9.69 | 9.69 | 9.56 | 9.62 | 9.57 | -1.03% | 95,057 |
| Jun 12, 2025 | 9.65 | 9.75 | 9.64 | 9.72 | 9.62 | 1.04% | 39,984 |
| Jun 11, 2025 | 9.64 | 9.68 | 9.62 | 9.62 | 9.52 | -0.21% | 85,217 |
| Jun 10, 2025 | 9.63 | 9.67 | 9.59 | 9.64 | 9.54 | - | 17,566 |
| Jun 9, 2025 | 9.64 | 9.65 | 9.60 | 9.64 | 9.54 | 0.42% | 31,825 |
| Jun 6, 2025 | 9.61 | 9.61 | 9.56 | 9.60 | 9.50 | -0.10% | 49,532 |
| Jun 5, 2025 | 9.64 | 9.66 | 9.60 | 9.61 | 9.51 | -0.10% | 51,676 |
| Jun 4, 2025 | 9.59 | 9.68 | 9.59 | 9.62 | 9.52 | -0.41% | 166,743 |
| Jun 3, 2025 | 9.72 | 9.72 | 9.61 | 9.66 | 9.56 | 0.10% | 54,462 |
| Jun 2, 2025 | 9.52 | 9.74 | 9.52 | 9.65 | 9.55 | -0.21% | 91,127 |
| May 30, 2025 | 9.69 | 9.71 | 9.62 | 9.67 | 9.57 | - | 32,981 |
| May 29, 2025 | 9.67 | 9.67 | 9.62 | 9.67 | 9.57 | 0.62% | 40,597 |
| May 28, 2025 | 9.67 | 9.71 | 9.61 | 9.61 | 9.51 | -1.23% | 45,228 |
| May 27, 2025 | 9.67 | 9.74 | 9.65 | 9.73 | 9.63 | 1.14% | 92,317 |
| May 23, 2025 | 9.69 | 9.71 | 9.56 | 9.62 | 9.52 | -0.31% | 57,596 |
| May 22, 2025 | 9.67 | 9.67 | 9.52 | 9.65 | 9.55 | 0.42% | 64,922 |
| May 21, 2025 | 9.73 | 9.73 | 9.61 | 9.61 | 9.51 | -1.03% | 95,312 |