BlackRock New York Municipal Income Trust Historical Stock Prices

BNY 
$15.93
*  
0.13
0.82%
Get BNY Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading BNY now
Exchange: NYSE

Community Rating:
View:    BNY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.89 15.95 15.89 15.93 7,107
05/20/2016 15.76 15.91 15.76 15.8 22,526
05/19/2016 16.18 16.18 15.73 15.74 43,464
05/18/2016 16.34 16.41 16.11 16.13 38,231
05/17/2016 16.43 16.47 16.33 16.34 13,246
05/16/2016 16.48 16.51 16.4 16.42 35,775
05/13/2016 16.23 16.57 16.23 16.43 47,170
05/12/2016 16.12 16.283 16.12 16.21 39,912
05/11/2016 15.98 16.18 15.97 16.18 32,689
05/10/2016 15.91 16.01 15.91 16 39,494
05/09/2016 15.9 15.95 15.89 15.9 10,264
05/06/2016 15.87 15.94 15.86 15.9299 11,957
05/05/2016 15.84 15.93 15.84 15.8934 9,424
05/04/2016 15.81 15.87 15.79 15.86 12,105
05/03/2016 15.8 15.8699 15.769 15.8699 8,459
05/02/2016 15.86 15.86 15.76 15.8113 22,150
04/29/2016 15.76 15.84 15.74 15.83 12,314
04/28/2016 15.76 15.812 15.72 15.75 16,134
04/27/2016 15.8 15.84 15.78 15.7801 14,985
04/26/2016 15.78 15.8132 15.73 15.75 24,167
04/25/2016 15.87 15.87 15.8 15.8 13,711
04/22/2016 15.81 15.84 15.8 15.84 11,193
04/21/2016 15.82 15.83 15.79 15.83 14,832
04/20/2016 15.67 15.8155 15.67 15.81 18,022
04/19/2016 15.76 15.809 15.66 15.66 19,326
04/18/2016 15.71 15.79 15.68 15.78 18,360
04/15/2016 15.76 15.8165 15.7 15.73 31,867
04/14/2016 15.84 15.84 15.76 15.77 15,154
04/13/2016 15.83 15.94 15.81 15.93 31,409
04/12/2016 15.85 15.96 15.85 15.96 28,247
04/11/2016 15.77 15.8996 15.68 15.8996 34,403
04/08/2016 15.93 15.93 15.87 15.87 6,361
04/07/2016 15.94 15.969 15.91 15.91 11,683
04/06/2016 15.88 15.9706 15.88 15.97 19,747
04/05/2016 15.83 15.93 15.83 15.93 12,203
04/04/2016 15.81 15.88 15.8099 15.82 19,858
04/01/2016 15.8 15.8199 15.7 15.81 16,196
03/31/2016 15.65 15.75 15.65 15.74 16,439
03/30/2016 15.61 15.68 15.61 15.65 23,230
03/29/2016 15.66 15.66 15.59 15.64 8,767
03/28/2016 15.74 15.765 15.59 15.61 25,490
03/24/2016 15.75 15.7999 15.71 15.74 7,353
03/23/2016 15.76 15.83 15.75 15.76 8,739
03/22/2016 15.85 15.8712 15.76 15.76 10,253
03/21/2016 15.82 15.92 15.81 15.8789 7,731
03/18/2016 15.93 15.94 15.82 15.85 22,883
03/17/2016 15.79 15.94 15.77 15.91 29,159
03/16/2016 15.77 15.8 15.77 15.8 31,150
03/15/2016 15.85 15.87 15.75 15.75 20,291
03/14/2016 15.82 15.84 15.79 15.84 4,463
03/11/2016 15.75 15.81 15.71 15.79 6,795
03/10/2016 15.69 15.83 15.69 15.76 18,706
03/09/2016 15.67 15.72 15.65 15.71 17,943
03/08/2016 15.67 15.68 15.66 15.66 22,333
03/07/2016 15.65 15.66 15.6 15.66 28,736
03/04/2016 15.61 15.65 15.61 15.62 11,490
03/03/2016 15.6 15.68 15.6 15.65 25,662
03/02/2016 15.67 15.69 15.6 15.6 27,875
03/01/2016 15.63 15.74 15.63 15.72 12,094
02/29/2016 15.6 15.68 15.556 15.68 34,617
02/26/2016 15.81 15.81 15.51 15.52 91,344
02/25/2016 15.88 15.93 15.8 15.8 13,531
02/24/2016 15.82 15.9 15.81 15.8608 13,592
02/23/2016 15.83 15.86 15.83 15.85 19,416
02/22/2016 15.84 15.87 15.76 15.78 13,282
02/19/2016 15.76 15.86 15.71 15.86 12,135
02/18/2016 15.7 15.76 15.7 15.76 9,451
02/17/2016 15.79 15.795 15.67 15.678 11,442
02/16/2016 15.87 15.87 15.75 15.8 10,809
02/12/2016 15.88 15.94 15.8001 15.85 14,008
02/11/2016 15.89 15.95 15.8301 15.87 13,850
02/10/2016 15.94 15.97 15.9215 15.945 7,564
02/09/2016 15.81 15.95 15.77 15.87 38,893
02/08/2016 15.87 15.94 15.8 15.84 33,904
02/05/2016 15.9 15.99 15.83 15.84 27,039
02/04/2016 16.06 16.06 15.77 15.89 45,336
02/03/2016 16.03 16.0899 15.9 16.0494 37,394
02/02/2016 16.02 16.09 15.92 16.045 31,129
02/01/2016 15.93 16.04 15.87 15.95 15,907
01/29/2016 15.66 16.07 15.66 15.93 60,129
01/28/2016 15.58 15.69 15.54 15.69 9,978
01/27/2016 15.53 15.59 15.5 15.53 22,519
01/26/2016 15.44 15.51 15.43 15.5 21,718
01/25/2016 15.58 15.6 15.42 15.42 21,387
01/22/2016 15.55 15.61 15.42 15.57 52,529
01/21/2016 15.72 15.72 15.51 15.55 35,450
01/20/2016 15.88 15.89 15.61 15.69 34,271
01/19/2016 15.84 15.93 15.81 15.83 14,773
01/15/2016 15.82 15.91 15.82 15.83 19,141
01/14/2016 15.78 15.83 15.76 15.82 7,840
01/13/2016 15.86 15.91 15.75 15.75 24,254
01/12/2016 15.95 15.97 15.82 15.97 36,281
01/11/2016 15.82 16.01 15.75 15.92 25,632
01/08/2016 15.78 15.8852 15.76 15.8 32,697
01/07/2016 15.66 15.79 15.66 15.71 28,076
01/06/2016 15.71 15.86 15.65 15.73 21,519
01/05/2016 15.63 15.78 15.63 15.68 10,975
01/04/2016 15.69 15.69 15.53 15.62 14,596
12/31/2015 15.62 15.695 15.54 15.58 37,768
12/30/2015 15.4 15.5799 15.4 15.57 22,412
12/29/2015 15.32 15.401 15.32 15.38 14,602
12/28/2015 15.39 15.45 15.34 15.38 13,064
12/24/2015 15.39 15.44 15.3 15.34 10,633
12/23/2015 15.4 15.45 15.3181 15.36 15,728
12/22/2015 15.46 15.46 15.3911 15.3911 15,667
12/21/2015 15.25 15.56 15.21 15.44 27,826
12/18/2015 15.06 15.25 15.06 15.25 17,025
12/17/2015 15 15.2 14.93 15.14 27,317
12/16/2015 15 15.06 14.97 15.03 26,024
12/15/2015 15.07 15.07 15.01 15.03 25,032
12/14/2015 15.15 15.19 15.07 15.11 45,754
12/11/2015 15.14 15.19 15.08 15.15 21,413
12/10/2015 15.02 15.19 15.01 15.09 10,412
12/09/2015 15.15 15.171 15.09 15.11 34,852
12/08/2015 15.11 15.15 15.11 15.12 11,897
12/07/2015 15.11 15.15 15.1 15.12 14,500
12/04/2015 15.05 15.2 15.05 15.13 26,036
12/03/2015 15.12 15.12 15.0101 15.06 20,359
12/02/2015 15.1 15.14 15.06 15.0801 21,289
12/01/2015 15.14 15.14 15 15.07 33,808
11/30/2015 15.05 15.12 14.9801 15.12 14,222
11/27/2015 15 15.04 14.88 15.02 13,988
11/25/2015 14.94 15.03 14.86 14.93 21,096
11/24/2015 15.09 15.13 14.85 14.91 24,697
11/23/2015 14.98 15.11 14.98 15.09 23,584
11/20/2015 14.98 14.98 14.88 14.89 7,187
11/19/2015 14.92 15.07 14.83 14.95 25,462
11/18/2015 14.96 14.97 14.83 14.9 45,037
11/17/2015 15.03 15.16 14.8411 14.86 31,067
11/16/2015 14.97 15.07 14.86 15.03 34,953
11/13/2015 14.67 15.12 14.62 14.96 80,789
11/12/2015 14.88 14.91 14.61 14.61 39,752
11/11/2015 14.69 15 14.69 14.88 32,624
11/10/2015 14.83 15.03 14.75 14.75 33,586
11/09/2015 14.92 15 14.72 14.95 42,387
11/06/2015 14.89 15.01 14.82 15 22,937
11/05/2015 14.87 15.138 14.82 15.01 133,610
11/04/2015 14.95 15.03 14.82 14.94 28,921
11/03/2015 15.03 15.0694 14.94 15 24,084
11/02/2015 15.04 15.12 15 15.03 21,244
10/30/2015 15.03 15.0921 14.96 15.05 29,488
10/29/2015 15.03 15.08 15.03 15.08 5,470
10/28/2015 15.09 15.18 15.08 15.11 16,190
10/27/2015 14.97 15.08 14.97 15.07 15,120
10/26/2015 15.03 15.076 14.96 14.98 24,008
10/23/2015 15.15 15.15 15.0064 15.07 9,718
10/22/2015 15.02 15.2 14.96 15.19 26,400
10/21/2015 15.03 15.04 14.88 14.99 27,987
10/20/2015 14.9 14.98 14.861 14.97 14,542
10/19/2015 14.91 14.91 14.825 14.89 7,974
10/16/2015 14.88 14.91 14.79 14.91 25,579
10/15/2015 14.82 14.8546 14.77 14.81 13,909
10/14/2015 14.85 14.85 14.37 14.82 3,617
10/13/2015 14.8 14.83 14.755 14.8 15,337
10/12/2015 14.89 14.92 14.87 14.92 3,909
10/09/2015 14.82 14.89 14.82 14.86 18,217
10/08/2015 14.79 14.81 14.7 14.81 21,326
10/07/2015 14.77 14.79 14.68 14.79 22,904
10/06/2015 14.65 14.77 14.62 14.77 17,941
10/05/2015 14.65 14.69 14.6 14.64 15,509
10/02/2015 14.74 14.8 14.68 14.68 21,111
10/01/2015 14.67 14.73 14.67 14.68 22,679
09/30/2015 14.55 14.64 14.55 14.6265 13,061
09/29/2015 14.52 14.61 14.52 14.61 13,071
09/28/2015 14.52 14.57 14.47 14.55 8,142
09/25/2015 14.46 14.54 14.42 14.48 28,369
09/24/2015 14.56 14.56 14.45 14.49 10,300
09/23/2015 14.44 14.54 14.44 14.5 12,781
09/22/2015 14.39 14.53 14.35 14.51 29,414
09/21/2015 14.42 14.51 14.42 14.43 15,129
09/18/2015 14.29 14.5 14.27 14.47 6,031
09/17/2015 14.23 14.4 14.2 14.38 21,103
09/16/2015 14.3 14.3 14.25 14.28 9,210
09/15/2015 14.34 14.34 14.2605 14.3 6,857
09/14/2015 14.48 14.4999 14.32 14.32 12,631
09/11/2015 14.49 14.5 14.43 14.44 14,340
09/10/2015 14.54 14.54 14.516 14.5231 4,779
09/09/2015 14.53 14.55 14.501 14.54 7,823
09/08/2015 14.5 14.54 14.4607 14.5 11,102
09/04/2015 14.49 14.5 14.45 14.4999 13,028
09/03/2015 14.5 14.5 14.48 14.5 6,478
09/02/2015 14.43 14.51 14.43 14.4825 12,022
09/01/2015 14.45 14.49 14.31 14.48 16,860
08/31/2015 14.16 14.36 14.16 14.36 23,773
08/28/2015 14.17 14.47 14.1 14.18 18,640
08/27/2015 14.3 14.36 14.26 14.3 10,833
08/26/2015 14.34 14.39 14.2601 14.34 18,778
08/25/2015 14.31 14.38 14.26 14.33 19,451
08/24/2015 14.28 14.435 14.22 14.3299 31,744
08/21/2015 14.41 14.51 14.38 14.451 19,601
08/20/2015 14.47 14.5 14.41 14.482 19,206
08/19/2015 14.54 14.57 14.51 14.56 18,335
08/18/2015 14.5 14.55 14.46 14.53 5,192
08/17/2015 14.51 14.59 14.51 14.51 28,562
08/14/2015 14.42 14.52 14.3 14.4528 8,694
08/13/2015 14.5 14.5 14.39 14.44 17,578
08/12/2015 14.53 14.56 14.39 14.5201 30,386
08/11/2015 14.49 14.53 14.455 14.52 16,597
08/10/2015 14.49 14.51 14.41 14.43 28,180
08/07/2015 14.38 14.46 14.35 14.43 13,187
08/06/2015 14.3 14.35 14.06 14.33 55,578
08/05/2015 14.46 14.46 14.23 14.24 37,073
08/04/2015 14.49 14.5 14.36 14.45 15,285
08/03/2015 14.54 14.55 14.42 14.49 23,222
07/31/2015 14.55 14.57 14.48 14.54 31,975
07/30/2015 14.51 14.54 14.43 14.43 32,231
07/29/2015 14.45 14.5 14.4 14.49 23,602
07/28/2015 14.45 14.4899 14.35 14.42 25,654
07/27/2015 14.29 14.4 14.2899 14.36 7,695
07/24/2015 14.29 14.29 14.2401 14.29 7,372
07/23/2015 14.27 14.3 14.1965 14.27 24,258
07/22/2015 14.06 14.26 14.06 14.18 26,152
07/21/2015 14.11 14.15 14.105 14.15 6,763
07/20/2015 14.06 14.2201 14.01 14.08 30,017
07/17/2015 14.15 14.17 14.07 14.1 23,595
07/16/2015 14.11 14.13 14.02 14.11 21,033
07/15/2015 14.13 14.13 14.03 14.04 12,830
07/14/2015 13.97 14.14 13.96 14.1 43,753
07/13/2015 14.35 14.4 13.98 14.1 76,024
07/10/2015 14.4 14.75 14.35 14.42 24,822
07/09/2015 14.41 14.45 14.32 14.43 20,627
07/08/2015 14.3 14.42 14.25 14.4 11,124
07/07/2015 14.15 14.38 14.14 14.26 30,307
07/06/2015 14.15 14.15 14.08 14.15 18,921
07/02/2015 14.01 14.14 14.01 14.11 14,620
07/01/2015 14.09 14.09 13.94 13.98 29,851
06/30/2015 13.88 13.99 13.84 13.98 19,736
06/29/2015 13.89 13.9699 13.84 13.85 26,194
06/26/2015 13.95 14.07 13.9215 13.95 13,803
06/25/2015 14.08 14.08 14 14.01 17,888
06/24/2015 14.22 14.22 14.15 14.15 11,042
06/23/2015 14.16 14.23 14.12 14.2 12,463
06/22/2015 14.22 14.22 14.06 14.17 10,191
06/19/2015 14.22 14.29 14.213 14.24 17,494
06/18/2015 14.17 14.27 14.17 14.19 25,338
06/17/2015 14.12 14.23 14.06 14.18 19,391
06/16/2015 14.03 14.11 13.97 14.11 18,767
06/15/2015 13.99 14.02 13.96 14 18,366
06/12/2015 13.9 13.9799 13.88 13.95 10,159
06/11/2015 13.85 13.9 13.8 13.89 6,827
06/10/2015 13.85 13.9 13.8 13.84 15,683
06/09/2015 13.94 13.94 13.82 13.82 22,339
06/08/2015 13.98 13.98 13.9 13.91 20,685
06/05/2015 13.89 13.9793 13.8 13.95 28,080
06/04/2015 13.98 14.06 13.9 13.92 17,927
06/03/2015 14.03 14.05 13.97 13.98 18,820
06/02/2015 14.04 14.06 13.95 13.99 32,934
06/01/2015 14.08 14.1799 14 14.05 33,780
05/29/2015 14.07 14.11 13.99 14.03 42,768
05/28/2015 14.11 14.22 14.08 14.09 18,242
05/27/2015 14.11 14.19 14.1 14.16 29,501
05/26/2015 14.17 14.23 14.1 14.1001 32,309
05/22/2015 14.3 14.3279 14.15 14.19 18,484
05/21/2015 14.38 14.43 14.28 14.322 13,310
05/20/2015 14.35 14.42 14.29 14.33 35,391
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?