NYSE - Delayed Quote USD

BlackRock New York Municipal Income Trust (BNY)

10.29 0.00 (0.00%)
At close: April 18 at 2:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.28 10.31 10.28 10.29 10.29 7,200
Apr 17, 2024 10.30 10.31 10.29 10.29 10.29 4,900
Apr 16, 2024 10.26 10.33 10.20 10.28 10.28 47,800
Apr 15, 2024 10.32 10.32 10.27 10.28 10.28 49,000
Apr 12, 2024 0.04 Dividend
Apr 12, 2024 10.32 10.37 10.32 10.34 10.34 44,000
Apr 11, 2024 10.41 10.41 10.35 10.35 10.31 29,900
Apr 10, 2024 10.45 10.45 10.37 10.38 10.34 40,700
Apr 9, 2024 10.49 10.49 10.42 10.48 10.44 27,800
Apr 8, 2024 10.46 10.51 10.46 10.46 10.42 26,200
Apr 5, 2024 10.43 10.46 10.43 10.45 10.41 31,900
Apr 4, 2024 10.49 10.52 10.49 10.51 10.47 38,700
Apr 3, 2024 10.49 10.51 10.44 10.45 10.41 55,200
Apr 2, 2024 10.50 10.55 10.47 10.55 10.51 42,900
Apr 1, 2024 10.61 10.63 10.49 10.54 10.50 49,400
Mar 28, 2024 10.55 10.60 10.55 10.60 10.56 14,500
Mar 27, 2024 10.58 10.64 10.55 10.59 10.55 27,900
Mar 26, 2024 10.65 10.68 10.58 10.58 10.54 38,500
Mar 25, 2024 10.66 10.66 10.54 10.58 10.54 56,900
Mar 22, 2024 10.67 10.67 10.61 10.64 10.60 29,200
Mar 21, 2024 10.70 10.70 10.59 10.61 10.57 42,400
Mar 20, 2024 10.61 10.66 10.61 10.66 10.62 14,900
Mar 19, 2024 10.64 10.68 10.63 10.66 10.62 12,800
Mar 18, 2024 10.69 10.70 10.65 10.67 10.63 54,400
Mar 15, 2024 10.57 10.62 10.57 10.62 10.58 15,800
Mar 14, 2024 0.04 Dividend
Mar 14, 2024 10.66 10.69 10.58 10.60 10.56 28,800
Mar 13, 2024 10.68 10.70 10.65 10.68 10.59 16,700
Mar 12, 2024 10.69 10.69 10.64 10.66 10.57 19,400
Mar 11, 2024 10.64 10.67 10.64 10.66 10.57 33,200
Mar 8, 2024 10.61 10.65 10.60 10.64 10.55 61,000
Mar 7, 2024 10.68 10.68 10.56 10.63 10.54 54,000
Mar 6, 2024 10.55 10.68 10.53 10.63 10.54 79,100
Mar 5, 2024 10.62 10.66 10.57 10.58 10.49 48,500
Mar 4, 2024 10.64 10.67 10.58 10.63 10.54 43,900
Mar 1, 2024 10.62 10.69 10.62 10.64 10.55 48,500
Feb 29, 2024 10.63 10.66 10.61 10.63 10.54 36,500
Feb 28, 2024 10.64 10.66 10.60 10.64 10.55 57,500
Feb 27, 2024 10.62 10.66 10.61 10.64 10.55 65,700
Feb 26, 2024 10.56 10.64 10.56 10.61 10.52 81,900
Feb 23, 2024 10.64 10.64 10.58 10.61 10.52 16,800
Feb 22, 2024 10.55 10.60 10.54 10.58 10.49 68,400
Feb 21, 2024 10.49 10.56 10.49 10.54 10.45 77,900
Feb 20, 2024 10.46 10.50 10.44 10.49 10.40 60,900
Feb 16, 2024 10.48 10.49 10.44 10.48 10.39 42,400
Feb 15, 2024 10.43 10.50 10.42 10.49 10.40 44,800
Feb 14, 2024 0.04 Dividend
Feb 14, 2024 10.31 10.46 10.31 10.40 10.32 82,700
Feb 13, 2024 10.45 10.45 10.38 10.45 10.32 84,200
Feb 12, 2024 10.57 10.62 10.53 10.54 10.41 68,300
Feb 9, 2024 10.63 10.64 10.57 10.58 10.45 52,800
Feb 8, 2024 10.57 10.62 10.54 10.59 10.46 80,400
Feb 7, 2024 10.60 10.67 10.58 10.59 10.46 27,900
Feb 6, 2024 10.56 10.65 10.56 10.64 10.51 194,100
Feb 5, 2024 10.62 10.62 10.52 10.58 10.45 56,200
Feb 2, 2024 10.60 10.67 10.56 10.60 10.47 49,900
Feb 1, 2024 10.61 10.70 10.61 10.66 10.53 48,100
Jan 31, 2024 10.51 10.56 10.48 10.54 10.41 24,800
Jan 30, 2024 10.45 10.51 10.45 10.46 10.33 39,200
Jan 29, 2024 10.43 10.48 10.40 10.48 10.35 19,200
Jan 26, 2024 10.40 10.45 10.39 10.40 10.27 21,000
Jan 25, 2024 10.38 10.47 10.37 10.43 10.30 38,000
Jan 24, 2024 10.39 10.42 10.33 10.35 10.22 33,100
Jan 23, 2024 10.34 10.45 10.33 10.36 10.23 77,900
Jan 22, 2024 10.33 10.43 10.33 10.39 10.26 29,600
Jan 19, 2024 10.29 10.33 10.21 10.33 10.20 37,700
Jan 18, 2024 10.36 10.37 10.25 10.26 10.13 49,800
Jan 17, 2024 10.42 10.42 10.32 10.32 10.19 35,100
Jan 16, 2024 10.43 10.48 10.40 10.44 10.31 101,300
Jan 12, 2024 10.48 10.52 10.45 10.49 10.36 64,500
Jan 11, 2024 0.04 Dividend
Jan 11, 2024 10.54 10.57 10.47 10.51 10.38 59,100
Jan 10, 2024 10.62 10.62 10.56 10.60 10.43 65,200
Jan 9, 2024 10.59 10.61 10.56 10.57 10.40 89,000
Jan 8, 2024 10.58 10.62 10.55 10.60 10.43 18,000
Jan 5, 2024 10.56 10.56 10.51 10.53 10.36 50,000
Jan 4, 2024 10.52 10.59 10.50 10.52 10.35 45,700
Jan 3, 2024 10.50 10.56 10.48 10.54 10.37 36,800
Jan 2, 2024 10.46 10.57 10.46 10.56 10.39 45,600
Dec 29, 2023 10.48 10.54 10.46 10.53 10.36 87,100
Dec 28, 2023 10.52 10.54 10.44 10.45 10.28 69,600
Dec 27, 2023 10.51 10.61 10.51 10.52 10.35 82,000
Dec 26, 2023 10.65 10.65 10.48 10.51 10.34 95,100
Dec 22, 2023 10.80 10.80 10.52 10.57 10.40 97,700
Dec 21, 2023 10.56 10.68 10.56 10.65 10.48 78,900
Dec 20, 2023 10.53 10.60 10.53 10.59 10.42 126,000
Dec 19, 2023 10.51 10.57 10.48 10.53 10.36 72,700
Dec 18, 2023 10.47 10.50 10.44 10.48 10.31 32,700
Dec 15, 2023 10.47 10.47 10.40 10.43 10.26 80,100
Dec 14, 2023 0.04 Dividend
Dec 14, 2023 10.31 10.35 10.28 10.35 10.18 56,900
Dec 13, 2023 10.19 10.26 10.13 10.25 10.04 66,600
Dec 12, 2023 10.17 10.20 10.13 10.16 9.95 33,100
Dec 11, 2023 10.22 10.24 10.17 10.20 9.99 23,700
Dec 8, 2023 10.21 10.27 10.15 10.19 9.98 78,100
Dec 7, 2023 10.18 10.31 10.17 10.19 9.98 107,000
Dec 6, 2023 10.36 10.36 10.14 10.21 10.00 66,900
Dec 5, 2023 10.28 10.33 10.20 10.23 10.02 50,900
Dec 4, 2023 10.27 10.32 10.19 10.24 10.03 65,500
Dec 1, 2023 10.13 10.28 10.08 10.25 10.04 41,100
Nov 30, 2023 10.08 10.12 10.06 10.08 9.87 58,500
Nov 29, 2023 9.97 10.10 9.97 10.08 9.87 42,800
Nov 28, 2023 9.96 9.98 9.77 9.90 9.70 252,700
Nov 27, 2023 10.02 10.02 9.91 9.95 9.75 35,000
Nov 24, 2023 9.94 10.00 9.92 9.98 9.78 34,400
Nov 22, 2023 9.87 9.90 9.85 9.89 9.69 31,200
Nov 21, 2023 9.74 9.81 9.74 9.80 9.60 32,500
Nov 20, 2023 9.66 9.83 9.66 9.77 9.57 81,900
Nov 17, 2023 9.81 9.82 9.68 9.70 9.50 67,300
Nov 16, 2023 9.70 9.78 9.70 9.77 9.57 26,700
Nov 15, 2023 9.60 9.69 9.59 9.64 9.44 59,500
Nov 14, 2023 0.03 Dividend
Nov 14, 2023 9.43 9.58 9.43 9.58 9.38 29,800
Nov 13, 2023 9.34 9.39 9.34 9.38 9.16 48,000
Nov 10, 2023 9.50 9.50 9.36 9.38 9.16 10,300
Nov 9, 2023 9.54 9.54 9.38 9.39 9.17 55,100
Nov 8, 2023 9.35 9.57 9.35 9.49 9.27 104,600
Nov 7, 2023 9.23 9.43 9.23 9.30 9.08 130,500
Nov 6, 2023 9.11 9.21 9.09 9.14 8.92 88,400
Nov 3, 2023 9.05 9.19 9.04 9.15 8.93 48,300
Nov 2, 2023 8.91 9.03 8.90 8.99 8.78 79,200
Nov 1, 2023 8.78 8.89 8.76 8.87 8.66 42,800
Oct 31, 2023 8.66 8.80 8.66 8.78 8.57 89,500
Oct 30, 2023 8.65 8.71 8.64 8.66 8.46 68,900
Oct 27, 2023 8.60 8.66 8.60 8.66 8.46 68,400
Oct 26, 2023 8.68 8.68 8.63 8.66 8.46 60,300
Oct 25, 2023 8.75 8.76 8.68 8.68 8.48 57,800
Oct 24, 2023 8.70 8.86 8.69 8.81 8.60 107,500
Oct 23, 2023 8.69 8.75 8.68 8.72 8.51 43,600
Oct 20, 2023 8.73 8.81 8.73 8.76 8.55 52,200
Oct 19, 2023 8.75 8.80 8.72 8.73 8.52 47,700
Oct 18, 2023 8.86 8.88 8.74 8.78 8.57 33,900
Oct 17, 2023 8.86 8.93 8.86 8.89 8.68 44,900
Oct 16, 2023 9.00 9.00 8.91 8.95 8.74 34,900
Oct 13, 2023 0.03 Dividend
Oct 13, 2023 9.06 9.06 8.99 8.99 8.78 16,500
Oct 12, 2023 8.98 9.07 8.98 9.00 8.76 41,200
Oct 11, 2023 9.02 9.10 9.01 9.04 8.80 51,600
Oct 10, 2023 8.96 9.00 8.89 8.96 8.72 27,200
Oct 9, 2023 8.81 8.96 8.81 8.96 8.72 102,500
Oct 6, 2023 8.82 8.92 8.82 8.88 8.64 58,400
Oct 5, 2023 8.92 8.99 8.90 8.91 8.67 55,800
Oct 4, 2023 8.93 8.99 8.93 8.95 8.71 48,500
Oct 3, 2023 9.06 9.06 8.89 8.90 8.66 114,300
Oct 2, 2023 9.13 9.15 8.99 9.02 8.78 32,500
Sep 29, 2023 9.10 9.18 9.09 9.10 8.85 21,300
Sep 28, 2023 9.06 9.12 9.03 9.06 8.82 28,000
Sep 27, 2023 9.11 9.12 9.02 9.08 8.84 107,600
Sep 26, 2023 9.27 9.27 9.11 9.11 8.86 71,400
Sep 25, 2023 9.40 9.41 9.25 9.26 9.01 63,100
Sep 22, 2023 9.55 9.55 9.42 9.43 9.18 45,500
Sep 21, 2023 9.58 9.60 9.46 9.46 9.20 46,200
Sep 20, 2023 9.66 9.66 9.61 9.62 9.36 27,800
Sep 19, 2023 9.63 9.65 9.58 9.61 9.35 13,600
Sep 18, 2023 9.60 9.72 9.60 9.61 9.35 55,600
Sep 15, 2023 9.62 9.65 9.57 9.58 9.32 20,300
Sep 14, 2023 0.03 Dividend
Sep 14, 2023 9.60 9.61 9.59 9.59 9.33 25,900
Sep 13, 2023 9.61 9.66 9.61 9.65 9.36 52,600
Sep 12, 2023 9.63 9.65 9.61 9.61 9.32 19,000
Sep 11, 2023 9.65 9.67 9.61 9.65 9.36 54,900
Sep 8, 2023 9.67 9.67 9.64 9.64 9.35 36,700
Sep 7, 2023 9.71 9.73 9.64 9.65 9.36 75,900
Sep 6, 2023 9.79 9.79 9.71 9.75 9.46 52,400
Sep 5, 2023 9.79 9.80 9.71 9.76 9.47 30,700
Sep 1, 2023 9.86 9.86 9.70 9.80 9.50 36,600
Aug 31, 2023 9.84 9.85 9.80 9.81 9.51 21,100
Aug 30, 2023 9.87 9.90 9.75 9.75 9.46 43,900
Aug 29, 2023 9.81 9.84 9.76 9.83 9.53 44,700
Aug 28, 2023 9.79 9.80 9.77 9.77 9.48 21,400
Aug 25, 2023 9.84 9.84 9.74 9.76 9.47 23,000
Aug 24, 2023 9.86 9.89 9.76 9.80 9.50 35,600
Aug 23, 2023 9.78 9.92 9.78 9.86 9.56 29,300
Aug 22, 2023 9.98 9.98 9.76 9.80 9.50 49,900
Aug 21, 2023 9.92 9.96 9.87 9.92 9.62 16,200
Aug 18, 2023 9.85 9.97 9.82 9.94 9.64 28,000
Aug 17, 2023 9.87 9.89 9.86 9.87 9.57 10,400
Aug 16, 2023 9.93 9.98 9.85 9.88 9.58 29,000
Aug 15, 2023 9.94 9.98 9.92 9.92 9.62 54,600
Aug 14, 2023 0.03 Dividend
Aug 14, 2023 9.97 9.97 9.91 9.95 9.65 37,000
Aug 11, 2023 9.94 9.98 9.94 9.97 9.64 22,600
Aug 10, 2023 9.97 10.05 9.92 9.95 9.62 83,800
Aug 9, 2023 9.98 10.06 9.98 9.99 9.66 112,100
Aug 8, 2023 10.04 10.04 9.96 10.02 9.69 9,700
Aug 7, 2023 10.06 10.06 9.96 10.00 9.67 33,600
Aug 4, 2023 10.12 10.16 10.04 10.04 9.71 28,100
Aug 3, 2023 10.29 10.29 9.97 10.11 9.78 66,500
Aug 2, 2023 10.37 10.37 10.28 10.33 9.99 20,200
Aug 1, 2023 10.34 10.39 10.34 10.39 10.05 38,200
Jul 31, 2023 10.36 10.38 10.33 10.35 10.01 42,600
Jul 28, 2023 10.36 10.36 10.33 10.35 10.01 13,500
Jul 27, 2023 10.34 10.38 10.28 10.28 9.94 38,700
Jul 26, 2023 10.36 10.36 10.33 10.36 10.02 20,300
Jul 25, 2023 10.31 10.36 10.31 10.34 10.00 30,000
Jul 24, 2023 10.36 10.37 10.34 10.35 10.01 20,900
Jul 21, 2023 10.34 10.36 10.31 10.33 9.99 38,000
Jul 20, 2023 10.27 10.29 10.26 10.29 9.95 78,500
Jul 19, 2023 10.26 10.33 10.26 10.29 9.95 23,500
Jul 18, 2023 10.22 10.29 10.22 10.25 9.91 71,500
Jul 17, 2023 10.24 10.24 10.18 10.21 9.87 19,100
Jul 14, 2023 10.27 10.27 10.15 10.17 9.83 20,100
Jul 13, 2023 0.03 Dividend
Jul 13, 2023 10.24 10.26 10.20 10.24 9.90 20,000
Jul 12, 2023 10.19 10.27 10.19 10.23 9.86 30,900
Jul 11, 2023 10.24 10.24 10.14 10.15 9.78 76,000
Jul 10, 2023 10.27 10.27 10.16 10.24 9.87 31,900
Jul 7, 2023 10.16 10.27 10.12 10.21 9.84 36,500
Jul 6, 2023 10.24 10.34 10.06 10.15 9.78 77,100
Jul 5, 2023 10.41 10.41 10.26 10.29 9.92 26,400
Jul 3, 2023 10.35 10.38 10.31 10.36 9.99 43,400
Jun 30, 2023 10.28 10.34 10.28 10.34 9.97 35,500
Jun 29, 2023 10.30 10.32 10.20 10.26 9.89 26,800
Jun 28, 2023 10.23 10.34 10.23 10.30 9.93 32,500
Jun 27, 2023 10.29 10.32 10.24 10.26 9.89 42,600
Jun 26, 2023 10.23 10.28 10.21 10.24 9.87 37,700
Jun 23, 2023 10.24 10.32 10.19 10.20 9.83 28,700
Jun 22, 2023 10.21 10.22 10.19 10.19 9.82 24,100
Jun 21, 2023 10.30 10.30 10.11 10.23 9.86 64,300
Jun 20, 2023 10.24 10.27 10.19 10.22 9.85 34,000
Jun 16, 2023 10.21 10.28 10.12 10.19 9.82 38,500
Jun 15, 2023 10.21 10.31 10.19 10.24 9.87 46,800
Jun 14, 2023 0.03 Dividend
Jun 14, 2023 10.20 10.23 10.16 10.17 9.80 23,500
Jun 13, 2023 10.20 10.24 10.16 10.20 9.80 36,600
Jun 12, 2023 10.16 10.17 10.13 10.16 9.76 10,600
Jun 9, 2023 10.08 10.17 10.08 10.13 9.74 55,400
Jun 8, 2023 10.05 10.12 10.04 10.08 9.69 26,000
Jun 7, 2023 10.04 10.07 10.00 10.03 9.64 123,600
Jun 6, 2023 10.05 10.07 10.03 10.04 9.65 61,600
Jun 5, 2023 10.05 10.07 9.99 10.02 9.63 43,700
Jun 2, 2023 10.12 10.12 9.99 9.99 9.60 36,100
Jun 1, 2023 9.99 10.06 9.95 10.01 9.62 35,700
May 31, 2023 9.90 9.94 9.89 9.91 9.52 34,500
May 30, 2023 9.86 9.97 9.85 9.85 9.47 62,800
May 26, 2023 9.81 9.89 9.76 9.83 9.45 31,000
May 25, 2023 9.83 9.83 9.75 9.81 9.43 63,800
May 24, 2023 9.88 9.92 9.82 9.84 9.46 62,700
May 23, 2023 9.99 10.04 9.84 9.85 9.47 149,300
May 22, 2023 10.07 10.08 10.00 10.02 9.63 23,500
May 19, 2023 10.10 10.11 10.07 10.07 9.68 75,200
May 18, 2023 10.23 10.23 10.12 10.12 9.73 73,300
May 17, 2023 10.19 10.23 10.19 10.20 9.80 33,900
May 16, 2023 10.16 10.27 10.16 10.23 9.83 36,000
May 15, 2023 10.22 10.22 10.17 10.21 9.81 25,000
May 12, 2023 0.03 Dividend
May 12, 2023 10.18 10.21 10.12 10.17 9.77 71,800
May 11, 2023 10.20 10.26 10.19 10.24 9.81 59,400
May 10, 2023 10.20 10.26 10.20 10.23 9.80 39,700
May 9, 2023 10.28 10.28 10.17 10.18 9.75 44,500
May 8, 2023 10.33 10.35 10.22 10.22 9.79 50,800
May 5, 2023 10.20 10.38 10.19 10.30 9.87 108,200
May 4, 2023 10.09 10.24 10.09 10.16 9.73 38,300
May 3, 2023 10.18 10.23 10.10 10.12 9.70 74,800
May 2, 2023 10.15 10.23 10.15 10.22 9.79 57,200
May 1, 2023 10.19 10.20 10.14 10.15 9.72 53,200
Apr 28, 2023 10.24 10.24 10.19 10.22 9.79 73,200
Apr 27, 2023 10.24 10.24 10.15 10.22 9.79 35,800
Apr 26, 2023 10.16 10.22 10.15 10.17 9.74 106,000
Apr 25, 2023 10.19 10.24 10.16 10.19 9.76 54,400
Apr 24, 2023 10.25 10.25 10.18 10.23 9.80 53,800
Apr 21, 2023 10.23 10.28 10.18 10.20 9.77 42,300
Apr 20, 2023 10.23 10.31 10.23 10.25 9.82 35,000
Apr 19, 2023 10.27 10.29 10.13 10.26 9.83 42,600

Related Tickers

BYM BlackRock Municipal Income Quality Trust
11.04
-0.45%
 
NRK Nuveen New York AMT-Free Quality Municipal Income Fund
10.59
+0.33%
 
BFZ BlackRock California Municipal Income Trust
11.58
+0.09%
 
MYN BlackRock MuniYield New York Quality Fund, Inc.
10.16
-0.02%
 
BLE BlackRock Municipal Income Trust II
10.38
0.00%
 
BFK BlackRock Municipal Income Trust
9.95
-0.40%
 
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
10.27
-0.10%
 
NUV Nuveen Municipal Value Fund, Inc.
8.47
-0.24%
 
PNI PIMCO New York Municipal Income Fund II
7.15
-0.56%
 
DSM BNY Mellon Strategic Municipal Bond Fund, Inc.
5.57
-0.36%