BlackRock New York Municipal Income Trust (BNY)
9.6700
+0.00 (0.00%)
NYSE · Last Trade: Jun 1st, 6:38 AM EDT
Historical Prices For BlackRock New York Municipal Income Trust (BNY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 9.69 | 9.71 | 9.62 | 9.67 | 32,981 | 9.67 |
| 5/29/2025 | 9.67 | 9.67 | 9.62 | 9.67 | 40,597 | 9.67 |
| 5/28/2025 | 9.67 | 9.71 | 9.61 | 9.61 | 45,228 | 9.61 |
| 5/27/2025 | 9.67 | 9.74 | 9.65 | 9.73 | 92,317 | 9.73 |
| 5/23/2025 | 9.69 | 9.71 | 9.56 | 9.62 | 57,596 | 9.62 |
| 5/22/2025 | 9.67 | 9.67 | 9.52 | 9.65 | 64,922 | 9.65 |
| 5/21/2025 | 9.73 | 9.73 | 9.61 | 9.61 | 95,312 | 9.61 |
| 5/20/2025 | 9.77 | 9.77 | 9.70 | 9.71 | 41,224 | 9.71 |
| 5/19/2025 | 9.78 | 9.80 | 9.64 | 9.74 | 80,484 | 9.74 |
| 5/16/2025 | 9.83 | 9.85 | 9.72 | 9.80 | 69,067 | 9.80 |
| 5/15/2025 | 9.82 | 9.85 | 9.74 | 9.83 | 86,680 | 9.83 |
| 5/14/2025 | 9.90 | 9.90 | 9.74 | 9.81 | 90,784 | 9.76 |
| 5/13/2025 | 9.92 | 9.95 | 9.85 | 9.90 | 84,624 | 9.85 |
| 5/12/2025 | 10.00 | 10.08 | 9.74 | 9.94 | 150,825 | 9.89 |
| 5/09/2025 | 9.95 | 10.00 | 9.95 | 9.99 | 17,993 | 9.94 |
| 5/08/2025 | 9.95 | 10.00 | 9.92 | 9.93 | 40,508 | 9.88 |
| 5/07/2025 | 9.96 | 10.00 | 9.94 | 9.94 | 37,231 | 9.89 |
| 5/06/2025 | 9.95 | 10.00 | 9.92 | 9.96 | 43,658 | 9.91 |
| 5/05/2025 | 9.97 | 9.97 | 9.91 | 9.96 | 22,248 | 9.91 |
| 5/02/2025 | 9.94 | 9.98 | 9.92 | 9.96 | 24,958 | 9.91 |
| 5/01/2025 | 10.00 | 10.00 | 9.92 | 9.95 | 29,979 | 9.90 |
| 4/30/2025 | 9.85 | 9.94 | 9.80 | 9.92 | 33,592 | 9.87 |
| 4/29/2025 | 9.86 | 9.88 | 9.79 | 9.84 | 54,417 | 9.79 |
| 4/28/2025 | 9.87 | 9.90 | 9.72 | 9.81 | 45,356 | 9.76 |
| 4/25/2025 | 9.88 | 9.91 | 9.82 | 9.84 | 37,953 | 9.79 |
| 4/24/2025 | 9.81 | 9.91 | 9.72 | 9.86 | 34,334 | 9.81 |
| 4/23/2025 | 9.82 | 9.85 | 9.68 | 9.71 | 40,627 | 9.66 |
| 4/22/2025 | 9.76 | 9.90 | 9.68 | 9.73 | 19,973 | 9.68 |
| 4/21/2025 | 9.73 | 9.81 | 9.65 | 9.68 | 44,851 | 9.63 |
| 4/17/2025 | 9.80 | 9.83 | 9.74 | 9.78 | 16,132 | 9.73 |
| 4/16/2025 | 9.69 | 9.76 | 9.63 | 9.74 | 20,689 | 9.69 |
| 4/15/2025 | 9.76 | 9.78 | 9.71 | 9.74 | 23,572 | 9.69 |
| 4/14/2025 | 9.77 | 9.80 | 9.62 | 9.76 | 85,229 | 9.66 |
| 4/11/2025 | 9.68 | 9.74 | 9.55 | 9.72 | 50,475 | 9.62 |
| 4/10/2025 | 9.73 | 9.78 | 9.55 | 9.63 | 99,648 | 9.53 |
| 4/09/2025 | 9.67 | 9.80 | 9.56 | 9.69 | 73,050 | 9.59 |
| 4/08/2025 | 9.93 | 9.96 | 9.67 | 9.74 | 74,917 | 9.64 |
| 4/07/2025 | 10.05 | 10.12 | 9.87 | 9.93 | 33,475 | 9.83 |
| 4/04/2025 | 10.37 | 10.39 | 10.10 | 10.09 | 19,293 | 9.99 |
| 4/03/2025 | 10.29 | 10.31 | 10.25 | 10.30 | 25,278 | 10.19 |
| 4/02/2025 | 10.29 | 10.29 | 10.17 | 10.20 | 35,396 | 10.09 |
| 4/01/2025 | 10.22 | 10.24 | 10.18 | 10.24 | 42,936 | 10.13 |
| 3/31/2025 | 10.19 | 10.22 | 10.13 | 10.17 | 35,319 | 10.06 |
| 3/28/2025 | 10.19 | 10.20 | 10.12 | 10.17 | 57,387 | 10.06 |
| 3/27/2025 | 10.18 | 10.18 | 10.11 | 10.13 | 45,191 | 10.02 |
| 3/26/2025 | 10.31 | 10.31 | 10.20 | 10.20 | 37,670 | 10.09 |
| 3/25/2025 | 10.31 | 10.36 | 10.25 | 10.29 | 23,699 | 10.18 |
| 3/24/2025 | 10.34 | 10.39 | 10.27 | 10.27 | 33,104 | 10.16 |
| 3/21/2025 | 10.25 | 10.37 | 10.17 | 10.34 | 89,568 | 10.23 |
| 3/20/2025 | 10.16 | 10.24 | 10.11 | 10.16 | 95,370 | 10.06 |
| 3/19/2025 | 10.12 | 10.14 | 10.05 | 10.13 | 91,101 | 10.02 |
| 3/18/2025 | 10.17 | 10.23 | 10.12 | 10.13 | 78,721 | 10.02 |
| 3/17/2025 | 10.18 | 10.24 | 10.15 | 10.17 | 38,413 | 10.06 |
| 3/14/2025 | 10.23 | 10.23 | 10.15 | 10.17 | 47,040 | 10.06 |
| 3/13/2025 | 10.30 | 10.30 | 10.20 | 10.26 | 63,425 | 10.10 |
| 3/12/2025 | 10.41 | 10.41 | 10.28 | 10.35 | 66,630 | 10.19 |
| 3/11/2025 | 10.46 | 10.49 | 10.35 | 10.38 | 92,443 | 10.22 |
| 3/10/2025 | 10.51 | 10.52 | 10.45 | 10.49 | 44,704 | 10.33 |
| 3/07/2025 | 10.48 | 10.52 | 10.40 | 10.52 | 72,430 | 10.36 |
| 3/06/2025 | 10.56 | 10.59 | 10.44 | 10.48 | 43,794 | 10.32 |
| 3/05/2025 | 10.60 | 10.60 | 10.51 | 10.55 | 28,451 | 10.39 |
| 3/04/2025 | 10.60 | 10.67 | 10.52 | 10.57 | 91,539 | 10.41 |
| 3/03/2025 | 10.53 | 10.62 | 10.52 | 10.57 | 42,685 | 10.41 |