NYSE - Nasdaq Real Time Price USD

BlackRock New York Municipal Income Trust (BNY)

9.99

+0.06

+(0.60%)

At close: May 9 at 4:00:02 PM EDT

9.99

+0.01

+(0.15%)

After hours: May 9 at 4:05:09 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	9.95	10.00	9.95	9.99	9.99	18,000
May 8, 2025	9.95	10.00	9.92	9.93	9.93	40,500
May 7, 2025	9.96	10.00	9.94	9.94	9.94	37,200
May 6, 2025	9.95	10.00	9.92	9.96	9.96	43,700
May 5, 2025	9.97	9.97	9.91	9.96	9.96	22,200
May 2, 2025	9.94	9.98	9.92	9.96	9.96	25,000
May 1, 2025	10.00	10.00	9.92	9.95	9.95	30,000
Apr 30, 2025	9.85	9.94	9.80	9.92	9.92	33,600
Apr 29, 2025	9.86	9.88	9.79	9.84	9.84	54,400
Apr 28, 2025	9.87	9.90	9.72	9.81	9.81	45,400
Apr 25, 2025	9.88	9.91	9.82	9.84	9.84	38,000
Apr 24, 2025	9.81	9.91	9.72	9.86	9.86	34,300
Apr 23, 2025	9.82	9.85	9.68	9.71	9.71	40,600
Apr 22, 2025	9.76	9.90	9.68	9.73	9.73	20,000
Apr 21, 2025	9.73	9.81	9.65	9.68	9.68	44,900
Apr 17, 2025	9.80	9.83	9.74	9.78	9.78	16,100
Apr 16, 2025	9.69	9.76	9.63	9.74	9.74	20,700
Apr 15, 2025	0.051 Dividend
Apr 15, 2025	9.76	9.78	9.71	9.74	9.74	23,600
Apr 14, 2025	9.77	9.80	9.62	9.76	9.71	85,200
Apr 11, 2025	9.68	9.74	9.55	9.72	9.67	50,500
Apr 10, 2025	9.73	9.78	9.56	9.63	9.58	99,600
Apr 9, 2025	9.67	9.80	9.56	9.69	9.64	73,100
Apr 8, 2025	9.93	9.96	9.67	9.74	9.69	74,900
Apr 7, 2025	10.05	10.12	9.87	9.93	9.88	33,500
Apr 4, 2025	10.37	10.39	10.01	10.09	10.04	48,900
Apr 3, 2025	10.29	10.31	10.25	10.30	10.25	25,300
Apr 2, 2025	10.29	10.29	10.17	10.20	10.15	35,400
Apr 1, 2025	10.22	10.24	10.18	10.24	10.19	42,900
Mar 31, 2025	10.19	10.22	10.13	10.17	10.12	35,300
Mar 28, 2025	10.19	10.20	10.12	10.17	10.12	57,400
Mar 27, 2025	10.18	10.18	10.11	10.13	10.08	45,200
Mar 26, 2025	10.31	10.31	10.20	10.20	10.15	37,700
Mar 25, 2025	10.31	10.36	10.25	10.29	10.24	23,700
Mar 24, 2025	10.34	10.39	10.27	10.27	10.22	33,100
Mar 21, 2025	10.25	10.37	10.17	10.34	10.29	89,600
Mar 20, 2025	10.16	10.24	10.11	10.16	10.11	95,400
Mar 19, 2025	10.12	10.14	10.05	10.13	10.08	91,100
Mar 18, 2025	10.17	10.23	10.12	10.13	10.08	78,700
Mar 17, 2025	10.18	10.24	10.15	10.17	10.12	38,400
Mar 14, 2025	0.051 Dividend
Mar 14, 2025	10.23	10.23	10.15	10.17	10.12	47,000
Mar 13, 2025	10.30	10.30	10.20	10.26	10.16	63,400
Mar 12, 2025	10.41	10.41	10.28	10.35	10.24	66,600
Mar 11, 2025	10.46	10.49	10.35	10.38	10.27	92,400
Mar 10, 2025	10.51	10.52	10.45	10.49	10.38	44,700
Mar 7, 2025	10.48	10.52	10.40	10.52	10.41	72,400
Mar 6, 2025	10.56	10.59	10.44	10.48	10.37	43,800
Mar 5, 2025	10.60	10.60	10.51	10.55	10.44	28,500
Mar 4, 2025	10.60	10.67	10.52	10.57	10.46	91,500
Mar 3, 2025	10.53	10.62	10.52	10.57	10.46	42,700
Feb 28, 2025	10.54	10.58	10.52	10.58	10.47	38,700
Feb 27, 2025	10.54	10.56	10.50	10.54	10.43	18,100
Feb 26, 2025	10.55	10.58	10.54	10.54	10.43	40,300
Feb 25, 2025	10.52	10.58	10.52	10.53	10.42	25,600
Feb 24, 2025	10.47	10.51	10.47	10.50	10.39	16,600
Feb 21, 2025	10.52	10.55	10.47	10.51	10.40	26,300
Feb 20, 2025	10.52	10.53	10.47	10.52	10.41	14,600
Feb 19, 2025	10.51	10.54	10.42	10.52	10.41	20,100
Feb 18, 2025	10.45	10.47	10.42	10.46	10.35	28,000
Feb 14, 2025	0.051 Dividend
Feb 14, 2025	10.42	10.46	10.42	10.43	10.32	20,600
Feb 13, 2025	10.43	10.45	10.38	10.40	10.24	27,700
Feb 12, 2025	10.43	10.44	10.37	10.42	10.26	33,800
Feb 11, 2025	10.50	10.53	10.50	10.50	10.34	80,900
Feb 10, 2025	10.57	10.57	10.50	10.52	10.36	46,400
Feb 7, 2025	10.56	10.59	10.47	10.52	10.36	72,300
Feb 6, 2025	10.56	10.62	10.53	10.53	10.37	46,700
Feb 5, 2025	10.54	10.64	10.51	10.60	10.44	108,200
Feb 4, 2025	10.45	10.51	10.40	10.51	10.35	42,400
Feb 3, 2025	10.36	10.45	10.36	10.42	10.26	54,500
Jan 31, 2025	10.37	10.40	10.35	10.36	10.20	40,800
Jan 30, 2025	10.36	10.44	10.31	10.41	10.25	69,900
Jan 29, 2025	10.31	10.36	10.29	10.36	10.20	87,100
Jan 28, 2025	10.30	10.36	10.28	10.31	10.16	108,700
Jan 27, 2025	10.28	10.35	10.25	10.31	10.16	51,300
Jan 24, 2025	10.32	10.33	10.27	10.31	10.16	28,300
Jan 23, 2025	10.34	10.38	10.28	10.32	10.16	37,500
Jan 22, 2025	10.34	10.42	10.31	10.34	10.18	75,700
Jan 21, 2025	10.35	10.40	10.31	10.37	10.21	28,800
Jan 17, 2025	10.26	10.30	10.26	10.29	10.14	61,500
Jan 16, 2025	10.18	10.24	10.18	10.23	10.08	21,200
Jan 15, 2025	0.051 Dividend
Jan 15, 2025	10.23	10.28	10.19	10.21	10.06	54,900
Jan 14, 2025	10.13	10.23	10.13	10.22	10.02	84,000
Jan 13, 2025	10.20	10.20	10.13	10.16	9.96	35,200
Jan 10, 2025	10.22	10.25	10.13	10.20	10.00	27,800
Jan 8, 2025	10.30	10.33	10.25	10.31	10.10	18,200
Jan 7, 2025	10.33	10.36	10.30	10.33	10.12	49,100
Jan 6, 2025	10.40	10.40	10.34	10.36	10.15	51,900
Jan 3, 2025	10.32	10.34	10.29	10.34	10.13	34,000
Jan 2, 2025	10.25	10.34	10.21	10.29	10.08	44,600
Dec 31, 2024	10.22	10.26	10.16	10.19	9.99	70,300
Dec 30, 2024	10.16	10.29	10.16	10.18	9.98	98,200
Dec 27, 2024	10.23	10.28	10.15	10.20	10.00	98,600
Dec 26, 2024	10.19	10.31	10.15	10.27	10.07	77,400
Dec 24, 2024	10.05	10.26	10.05	10.21	10.01	89,800
Dec 23, 2024	10.17	10.21	10.11	10.13	9.93	137,800
Dec 20, 2024	10.15	10.24	10.15	10.24	10.04	147,400
Dec 19, 2024	10.40	10.41	10.17	10.20	10.00	88,300
Dec 18, 2024	10.41	10.46	10.35	10.35	10.14	60,100
Dec 17, 2024	10.64	10.64	10.44	10.49	10.28	102,100
Dec 16, 2024	0.051 Dividend
Dec 16, 2024	10.65	10.70	10.57	10.60	10.39	82,600
Dec 13, 2024	10.69	10.77	10.62	10.62	10.36	68,200
Dec 12, 2024	10.83	10.83	10.72	10.76	10.49	113,700
Dec 11, 2024	10.81	10.84	10.74	10.80	10.53	98,300
Dec 10, 2024	10.80	10.81	10.76	10.81	10.54	34,800
Dec 9, 2024	10.77	10.80	10.76	10.77	10.50	89,000
Dec 6, 2024	10.80	10.84	10.76	10.81	10.54	90,000
Dec 5, 2024	10.78	10.82	10.78	10.80	10.53	40,600
Dec 4, 2024	10.83	10.83	10.80	10.82	10.55	61,500
Dec 3, 2024	10.85	10.86	10.79	10.83	10.56	94,200
Dec 2, 2024	10.76	10.84	10.70	10.82	10.55	88,000
Nov 29, 2024	10.75	10.78	10.70	10.77	10.50	43,200
Nov 27, 2024	10.62	10.70	10.58	10.70	10.44	113,400
Nov 26, 2024	10.63	10.64	10.58	10.59	10.33	63,200
Nov 25, 2024	10.56	10.64	10.56	10.63	10.37	107,300
Nov 22, 2024	10.52	10.54	10.47	10.52	10.26	45,500
Nov 21, 2024	10.51	10.53	10.48	10.49	10.23	22,100
Nov 20, 2024	10.49	10.53	10.47	10.50	10.24	74,300
Nov 19, 2024	10.54	10.56	10.50	10.50	10.24	53,600
Nov 18, 2024	10.52	10.56	10.48	10.54	10.28	57,500
Nov 15, 2024	0.051 Dividend
Nov 15, 2024	10.63	10.63	10.52	10.52	10.26	80,000
Nov 14, 2024	10.67	10.77	10.59	10.68	10.37	75,300
Nov 13, 2024	10.72	10.72	10.63	10.66	10.35	40,400
Nov 12, 2024	10.71	10.71	10.58	10.63	10.32	89,900
Nov 11, 2024	10.73	10.73	10.71	10.71	10.40	61,100
Nov 8, 2024	10.70	10.74	10.64	10.74	10.43	44,600
Nov 7, 2024	10.54	10.63	10.54	10.63	10.32	25,400
Nov 6, 2024	10.54	10.55	10.48	10.49	10.18	95,100
Nov 5, 2024	10.57	10.65	10.57	10.64	10.33	60,600
Nov 4, 2024	10.69	10.70	10.57	10.63	10.32	74,200
Nov 1, 2024	10.70	10.70	10.58	10.59	10.28	53,100
Oct 31, 2024	10.60	10.66	10.57	10.65	10.34	40,700
Oct 30, 2024	10.63	10.68	10.49	10.57	10.26	57,900
Oct 29, 2024	10.58	10.66	10.57	10.64	10.33	88,800
Oct 28, 2024	10.69	10.69	10.60	10.61	10.30	48,400
Oct 25, 2024	10.70	10.72	10.64	10.69	10.38	33,800
Oct 24, 2024	10.69	10.70	10.58	10.60	10.29	18,400
Oct 23, 2024	10.80	10.81	10.69	10.71	10.40	30,600
Oct 22, 2024	10.91	10.91	10.84	10.85	10.53	38,200
Oct 21, 2024	10.89	10.95	10.89	10.90	10.58	125,800
Oct 18, 2024	10.93	10.95	10.91	10.94	10.62	52,200
Oct 17, 2024	10.89	10.95	10.84	10.90	10.58	45,500
Oct 16, 2024	10.91	10.91	10.88	10.90	10.58	33,800
Oct 15, 2024	0.051 Dividend
Oct 15, 2024	10.88	10.91	10.84	10.88	10.56	30,500
Oct 14, 2024	10.92	10.95	10.91	10.93	10.56	36,200
Oct 11, 2024	10.89	10.96	10.89	10.96	10.59	63,100
Oct 10, 2024	10.94	10.94	10.91	10.92	10.55	5,900
Oct 9, 2024	10.97	10.97	10.93	10.95	10.58	29,600
Oct 8, 2024	10.91	10.97	10.91	10.96	10.59	26,600
Oct 7, 2024	10.94	10.95	10.90	10.94	10.57	57,700
Oct 4, 2024	10.96	10.99	10.92	10.95	10.58	25,300
Oct 3, 2024	11.06	11.06	10.98	10.99	10.62	40,900
Oct 2, 2024	11.07	11.10	11.03	11.05	10.68	51,600
Oct 1, 2024	11.02	11.09	10.98	11.07	10.70	34,200
Sep 30, 2024	11.02	11.04	10.97	11.00	10.63	46,600
Sep 27, 2024	11.05	11.05	10.95	11.01	10.64	79,400
Sep 26, 2024	11.08	11.09	11.01	11.02	10.65	52,200
Sep 25, 2024	11.03	11.07	11.01	11.03	10.66	10,300
Sep 24, 2024	10.97	11.03	10.97	11.03	10.66	10,400
Sep 23, 2024	11.02	11.05	10.98	10.98	10.61	16,600
Sep 20, 2024	10.98	11.02	10.98	11.00	10.63	28,100
Sep 19, 2024	11.01	11.05	10.98	11.00	10.63	44,600
Sep 18, 2024	10.96	11.02	10.92	10.98	10.61	106,800
Sep 17, 2024	10.92	10.96	10.92	10.95	10.58	48,100
Sep 16, 2024	0.043 Dividend
Sep 16, 2024	10.95	11.00	10.95	10.96	10.59	105,900
Sep 13, 2024	10.96	11.02	10.96	11.00	10.59	76,600
Sep 12, 2024	10.91	11.00	10.88	10.94	10.53	77,900
Sep 11, 2024	10.80	10.89	10.80	10.89	10.48	43,600
Sep 10, 2024	10.80	10.83	10.76	10.82	10.41	48,500
Sep 9, 2024	10.83	10.83	10.73	10.82	10.41	72,000
Sep 6, 2024	10.73	10.79	10.73	10.79	10.38	73,200
Sep 5, 2024	10.75	10.76	10.69	10.75	10.35	56,900
Sep 4, 2024	10.75	10.75	10.68	10.75	10.35	66,700
Sep 3, 2024	10.75	10.75	10.67	10.74	10.34	73,500
Aug 30, 2024	10.69	10.72	10.67	10.70	10.30	30,000
Aug 29, 2024	10.70	10.70	10.65	10.69	10.29	12,500
Aug 28, 2024	10.68	10.72	10.64	10.65	10.25	47,800
Aug 27, 2024	10.67	10.70	10.65	10.68	10.28	55,400
Aug 26, 2024	10.70	10.72	10.65	10.65	10.25	84,000
Aug 23, 2024	10.71	10.71	10.67	10.67	10.27	39,700
Aug 22, 2024	10.69	10.71	10.66	10.67	10.27	36,900
Aug 21, 2024	10.77	10.79	10.72	10.73	10.33	30,200
Aug 20, 2024	10.77	10.81	10.74	10.76	10.36	24,500
Aug 19, 2024	10.83	10.83	10.71	10.75	10.35	93,700
Aug 16, 2024	10.80	10.82	10.75	10.81	10.40	29,000
Aug 15, 2024	0.043 Dividend
Aug 15, 2024	10.80	10.80	10.75	10.76	10.36	54,000
Aug 14, 2024	10.85	10.87	10.82	10.83	10.38	41,100
Aug 13, 2024	10.87	10.90	10.82	10.87	10.42	60,100
Aug 12, 2024	10.87	10.92	10.85	10.86	10.41	22,000
Aug 9, 2024	10.90	10.92	10.89	10.91	10.46	14,300
Aug 8, 2024	10.91	10.94	10.87	10.88	10.43	32,000
Aug 7, 2024	10.87	11.00	10.85	10.93	10.48	88,000
Aug 6, 2024	10.78	10.89	10.74	10.88	10.43	80,200
Aug 5, 2024	10.75	10.79	10.68	10.74	10.30	73,300
Aug 2, 2024	10.77	10.83	10.75	10.82	10.37	67,900
Aug 1, 2024	10.69	10.77	10.68	10.76	10.31	70,900
Jul 31, 2024	10.68	10.72	10.66	10.71	10.27	43,100
Jul 30, 2024	10.70	10.70	10.58	10.68	10.24	84,100
Jul 29, 2024	10.68	10.76	10.62	10.68	10.24	74,700
Jul 26, 2024	10.69	10.74	10.66	10.72	10.28	69,000
Jul 25, 2024	10.72	10.72	10.63	10.68	10.24	74,600
Jul 24, 2024	10.73	10.76	10.65	10.67	10.23	41,100
Jul 23, 2024	10.73	10.76	10.72	10.76	10.31	5,100
Jul 22, 2024	10.75	10.75	10.69	10.71	10.27	33,600
Jul 19, 2024	10.75	10.75	10.70	10.70	10.26	8,000
Jul 18, 2024	10.76	10.80	10.73	10.75	10.30	38,600
Jul 17, 2024	10.83	10.83	10.74	10.76	10.31	41,300
Jul 16, 2024	10.84	10.86	10.83	10.83	10.38	27,400
Jul 15, 2024	0.043 Dividend
Jul 15, 2024	10.84	10.85	10.81	10.84	10.39	24,500
Jul 12, 2024	10.86	10.90	10.77	10.90	10.41	14,100
Jul 11, 2024	10.82	10.84	10.77	10.83	10.34	11,900
Jul 10, 2024	10.75	10.77	10.72	10.77	10.28	29,800
Jul 9, 2024	10.74	10.75	10.73	10.74	10.25	25,400
Jul 8, 2024	10.69	10.73	10.69	10.70	10.22	39,400
Jul 5, 2024	10.72	10.75	10.71	10.72	10.24	29,200
Jul 3, 2024	10.69	10.74	10.69	10.72	10.24	38,200
Jul 2, 2024	10.68	10.76	10.66	10.72	10.24	50,400
Jul 1, 2024	10.68	10.71	10.63	10.67	10.19	46,900
Jun 28, 2024	10.68	10.74	10.65	10.71	10.23	52,800
Jun 27, 2024	10.63	10.71	10.62	10.67	10.19	49,000
Jun 26, 2024	10.61	10.69	10.58	10.62	10.14	31,200
Jun 25, 2024	10.66	10.72	10.62	10.64	10.16	37,700
Jun 24, 2024	10.62	10.69	10.61	10.65	10.17	27,000
Jun 21, 2024	10.70	10.73	10.58	10.60	10.12	61,300
Jun 20, 2024	10.73	10.73	10.67	10.68	10.20	18,000
Jun 18, 2024	10.72	10.75	10.70	10.71	10.23	46,500
Jun 17, 2024	10.71	10.76	10.66	10.72	10.24	78,900
Jun 14, 2024	0.043 Dividend
Jun 14, 2024	10.72	10.80	10.69	10.70	10.22	76,900
Jun 13, 2024	10.78	10.80	10.75	10.80	10.27	42,500
Jun 12, 2024	10.72	10.82	10.71	10.73	10.20	42,000
Jun 11, 2024	10.64	10.70	10.64	10.69	10.17	27,200
Jun 10, 2024	10.59	10.66	10.59	10.65	10.13	17,800
Jun 7, 2024	10.56	10.62	10.49	10.60	10.08	45,800
Jun 6, 2024	10.62	10.64	10.60	10.62	10.10	81,000
Jun 5, 2024	10.58	10.66	10.58	10.61	10.09	114,900
Jun 4, 2024	10.61	10.77	10.55	10.56	10.04	50,600
Jun 3, 2024	10.50	10.59	10.50	10.54	10.02	52,500
May 31, 2024	10.53	10.67	10.51	10.53	10.01	20,100
May 30, 2024	10.55	10.63	10.51	10.52	10.00	40,500
May 29, 2024	10.67	10.69	10.55	10.57	10.05	19,000
May 28, 2024	10.70	10.76	10.67	10.67	10.15	33,600
May 24, 2024	10.68	10.72	10.66	10.71	10.19	26,600
May 23, 2024	10.70	10.70	10.61	10.62	10.10	30,700
May 22, 2024	10.71	10.75	10.69	10.69	10.17	19,700
May 21, 2024	10.75	10.76	10.72	10.75	10.22	28,200
May 20, 2024	10.75	10.75	10.70	10.75	10.22	17,600
May 17, 2024	10.78	10.78	10.70	10.70	10.18	45,000
May 16, 2024	10.75	10.76	10.72	10.73	10.20	12,100
May 15, 2024	10.75	10.75	10.73	10.73	10.20	11,600
May 14, 2024	0.043 Dividend
May 14, 2024	10.73	10.73	10.50	10.71	10.19	42,000
May 13, 2024	10.80	10.86	10.73	10.78	10.21	36,800
May 10, 2024	10.70	10.75	10.68	10.75	10.18	31,500

BHV BlackRock Virginia Municipal Bond Trust

10.39

+0.22%

NRK Nuveen New York AMT-Free Quality Municipal Income Fund

10.06

+0.10%

VTN Invesco Trust for Investment Grade New York Municipals

10.40

+0.19%

NAN Nuveen New York Quality Municipal Income Fund

11.26

+0.09%

FMN Federated Hermes Premier Municipal Income Fund

10.73

0.00%

PYN PIMCO New York Municipal Income Fund III

5.47

0.00%

PNI PIMCO New York Municipal Income Fund II

6.87

0.00%

PNF PIMCO New York Municipal Income Fund

7.13

+0.42%

DMA Destra Multi-Alternative Fund

8.43

-0.35%

BXSY Bexil Investment Trust

12.50

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock New York Municipal Income Trust (BNY)

Related Tickers