Skip to main content

BlackRock New York Municipal Income Trust (NY: BNY )

10.70 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.453 4.499 4.275 4.453 120,102 +0.01(+0.21%)
Dec 30, 2008 4.397 4.462 4.331 4.443 142,353 +0.05(+1.17%)
Dec 29, 2008 4.350 4.537 4.341 4.392 175,577 +0.10(+2.28%)
Dec 26, 2008 4.247 4.331 4.205 4.294 101,721 +0.02(+0.44%)
Dec 24, 2008 4.257 4.285 4.163 4.275 84,853 -0.01(-0.22%)
Dec 23, 2008 4.280 4.341 4.196 4.285 140,677 -0.02(-0.54%)
Dec 22, 2008 4.378 4.434 4.168 4.308 51,487 -0.05(-1.18%)
Dec 19, 2008 4.224 4.387 4.224 4.359 75,889 +0.12(+2.86%)
Dec 18, 2008 4.177 4.294 4.177 4.238 110,405 +0.14(+3.42%)
Dec 17, 2008 4.065 4.196 4.065 4.098 120,494 -0.02(-0.45%)
Dec 16, 2008 4.154 4.154 3.935 4.117 114,358 -0.02(-0.56%)
Dec 15, 2008 4.201 4.219 4.140 4.140 91,349 -0.02(-0.56%)
Dec 12, 2008 4.201 4.202 4.163 4.163 67,597 -0.07(-1.65%)
Dec 11, 2008 4.336 4.336 4.187 4.233 63,972 -0.17(-3.92%)
Dec 10, 2008 4.317 4.406 4.271 4.406 54,954 +0.09(+2.05%)
Dec 09, 2008 4.537 4.537 4.317 4.317 167,776 -0.14(-3.18%)
Dec 08, 2008 4.434 4.597 4.364 4.459 121,516 +0.03(+0.57%)
Dec 05, 2008 4.485 4.555 4.434 4.434 88,900 -0.08(-1.76%)
Dec 04, 2008 4.476 4.597 4.471 4.513 98,514 -0.10(-2.22%)
Dec 03, 2008 4.551 4.663 4.488 4.616 54,862 +0.07(+1.44%)
Dec 02, 2008 4.630 4.663 4.481 4.551 106,120 -0.07(-1.52%)
Dec 01, 2008 4.663 4.672 4.621 4.621 40,252 -0.04(-0.80%)
Nov 28, 2008 4.658 4.686 4.644 4.658 22,248 -0.02(-0.40%)
Nov 26, 2008 4.793 4.810 4.677 4.677 47,693 -0.12(-2.43%)
Nov 25, 2008 4.957 4.989 4.756 4.793 51,187 -0.04(-0.87%)
Nov 24, 2008 4.667 4.863 4.667 4.835 64,810 +0.17(+3.60%)
Nov 21, 2008 4.635 4.667 4.420 4.667 98,351 +0.02(+0.50%)
Nov 20, 2008 4.691 4.840 4.495 4.644 150,338 -0.14(-2.83%)
Nov 19, 2008 4.943 4.943 4.677 4.779 41,338 -0.14(-2.94%)
Nov 18, 2008 4.971 4.989 4.859 4.924 256,141 -0.07(-1.40%)
Nov 17, 2008 4.924 5.003 4.915 4.994 44,007 +0.03(+0.56%)
Nov 14, 2008 5.013 5.036 4.919 4.966 51,819 -0.05(-0.93%)
Nov 13, 2008 5.045 5.092 4.784 5.013 128,103 -0.01(-0.19%)
Nov 12, 2008 5.321 5.353 4.840 5.022 85,352 -0.38(-7.00%)
Nov 11, 2008 5.540 5.540 5.353 5.400 70,412 -0.14(-2.53%)
Nov 10, 2008 5.535 5.605 5.533 5.540 54,157 -0.01(-0.25%)
Nov 07, 2008 5.643 5.680 5.433 5.554 116,942 -0.10(-1.82%)
Nov 06, 2008 5.680 5.755 5.657 5.657 62,990 -0.02(-0.41%)
Nov 05, 2008 5.680 5.708 5.624 5.680 46,429 -0.01(-0.25%)
Nov 04, 2008 5.652 5.839 5.629 5.694 37,781 -0.00(-0.08%)
Nov 03, 2008 5.764 5.811 5.619 5.699 60,469 -0.07(-1.29%)
Oct 31, 2008 5.820 5.895 5.540 5.773 75,899 -0.05(-0.80%)
Oct 30, 2008 6.012 6.208 5.820 5.820 126,129 -0.16(-2.65%)
Oct 29, 2008 5.951 6.250 5.881 5.979 103,056 +0.12(+2.06%)
Oct 28, 2008 5.671 5.900 5.531 5.858 67,843 +0.19(+3.30%)
Oct 27, 2008 5.479 5.787 5.447 5.671 98,428 +0.20(+3.69%)
Oct 24, 2008 5.484 5.531 5.297 5.469 29,100 +0.02(+0.41%)
Oct 23, 2008 5.316 5.456 5.297 5.447 52,312 +0.13(+2.46%)
Oct 22, 2008 5.349 5.395 5.199 5.316 108,014 -0.03(-0.61%)
Oct 21, 2008 5.167 5.465 5.134 5.349 138,301 +0.21(+3.99%)
Oct 20, 2008 4.868 5.204 4.868 5.143 77,281 +0.28(+5.81%)
Oct 17, 2008 4.499 4.896 4.499 4.861 67,239 +0.31(+6.82%)
Oct 16, 2008 4.625 4.625 4.383 4.551 116,361 -0.03(-0.61%)
Oct 15, 2008 4.784 4.784 4.574 4.579 69,579 -0.26(-5.40%)
Oct 14, 2008 5.087 5.218 4.770 4.840 137,294 +0.17(+3.70%)
Oct 13, 2008 4.107 4.723 4.107 4.667 139,872 +0.70(+17.65%)
Oct 10, 2008 3.944 4.714 3.617 3.967 284,286 -0.20(-4.81%)
Oct 09, 2008 5.181 5.199 4.075 4.168 260,930 -1.03(-19.84%)
Oct 08, 2008 4.971 5.321 4.961 5.199 131,595 -0.12(-2.28%)
Oct 07, 2008 5.605 5.605 5.279 5.321 114,092 -0.15(-2.73%)
Oct 06, 2008 5.984 5.984 5.349 5.470 182,283 -0.51(-8.58%)
Oct 03, 2008 6.026 6.051 5.984 5.984 0 -0.04(-0.70%)
Oct 02, 2008 6.105 6.152 6.026 6.026 56,027 -0.08(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.