BLACKROCK NY MUNICIPAL INCOME $15.45

up +0.07


20/5/2013 04:20 PM  |  NYSE : BNY  |  Industries :
Type:

BNY historical data

Date Open High Low Close Volume
5/20/2013 15.43 15.55 15.38 15.45 181
5/17/2013 15.43 15.44 15.33 15.38 158
5/16/2013 15.39 15.51 15.39 15.47 171
5/15/2013 15.39 15.49 15.28 15.43 314
5/14/2013 15.72 15.74 15.40 15.45 362
5/13/2013 15.71 15.84 15.62 15.65 270
5/10/2013 15.82 15.82 15.74 15.78 96
5/9/2013 15.87 15.87 15.74 15.75 127
5/8/2013 15.81 15.91 15.79 15.88 266
5/7/2013 15.76 15.80 15.71 15.80 114
5/6/2013 15.75 15.83 15.68 15.72 245
5/3/2013 15.97 15.98 15.72 15.82 194
5/2/2013 15.79 15.90 15.74 15.90 204
5/1/2013 15.77 15.82 15.73 15.77 264
4/30/2013 15.70 15.77 15.68 15.77 154
4/29/2013 15.55 15.70 15.54 15.69 125
4/26/2013 15.49 15.61 15.40 15.54 269
4/25/2013 15.51 15.54 15.43 15.43 248
4/24/2013 15.54 15.54 15.40 15.45 174
4/23/2013 15.34 15.48 15.34 15.48 208
4/22/2013 15.27 15.40 15.27 15.35 207
4/19/2013 15.46 15.46 15.26 15.34 370
4/18/2013 15.30 15.44 15.26 15.35 283
4/17/2013 15.39 15.44 15.23 15.30 555
4/16/2013 15.49 15.59 15.34 15.39 364
4/15/2013 15.39 15.44 15.33 15.44 172
4/12/2013 15.47 15.57 15.47 15.51 143
4/11/2013 15.34 15.53 15.34 15.45 232
4/10/2013 15.58 15.58 15.34 15.43 470
4/9/2013 15.42 15.55 15.37 15.52 245
4/8/2013 15.39 15.52 15.39 15.48 308
4/5/2013 15.29 15.48 15.24 15.48 681
4/4/2013 15.38 15.38 15.30 15.30 461
4/3/2013 15.43 15.43 15.26 15.30 283
4/2/2013 15.49 15.49 15.30 15.40 375
4/1/2013 15.42 15.50 15.37 15.43 189
3/28/2013 15.33 15.48 15.33 15.46 199
3/27/2013 15.52 15.52 15.33 15.33 120
3/26/2013 15.59 15.59 15.40 15.47 212
3/25/2013 15.56 15.61 15.46 15.49 262
3/22/2013 15.67 15.67 15.56 15.62 152
3/21/2013 15.70 15.77 15.62 15.63 111
3/20/2013 15.50 15.73 15.47 15.71 357
3/19/2013 15.42 15.56 15.37 15.43 250
3/18/2013 15.40 15.61 15.31 15.40 271
3/15/2013 15.51 15.58 15.16 15.42 720
3/14/2013 15.79 15.79 15.54 15.61 325
3/13/2013 15.79 15.79 15.59 15.77 282
3/12/2013 16.17 16.17 15.77 15.87 554
3/11/2013 16.48 16.48 16.10 16.18 492
3/8/2013 16.75 16.75 16.48 16.51 140
3/7/2013 16.62 16.62 16.54 16.57 203
3/6/2013 16.57 16.57 16.47 16.51 110
3/5/2013 16.57 16.60 16.45 16.45 221
3/4/2013 16.68 16.68 16.52 16.62 113
3/1/2013 16.69 16.72 16.60 16.63 111
2/28/2013 16.55 16.63 16.55 16.60 145
2/27/2013 16.75 16.78 16.56 16.60 255
2/26/2013 16.71 16.72 16.63 16.72 51
2/25/2013 16.85 16.85 16.62 16.63 117
2/22/2013 16.83 16.84 16.75 16.76 130
2/21/2013 16.78 16.78 16.71 16.77 166
2/20/2013 16.70 16.75 16.66 16.69 69
2/19/2013 16.84 16.84 16.68 16.70 182
2/15/2013 17.00 17.00 16.73 16.73 149
2/14/2013 16.88 16.88 16.79 16.81 93
2/13/2013 16.97 16.97 16.87 16.88 57
2/12/2013 16.97 17.01 16.93 16.93 51
2/11/2013 16.98 16.98 16.90 16.93 108
2/8/2013 16.97 16.97 16.88 16.90 96
2/7/2013 16.96 16.96 16.86 16.89 110
2/6/2013 16.93 16.96 16.86 16.87 89
2/5/2013 16.87 16.91 16.81 16.85 221
2/4/2013 16.91 16.93 16.78 16.78 95
2/1/2013 16.84 16.92 16.84 16.85 96
1/31/2013 16.75 16.82 16.71 16.82 91
1/30/2013 16.67 16.68 16.67 16.68 152
1/29/2013 16.69 16.77 16.60 16.63 87
1/28/2013 16.88 16.89 16.68 16.68 213
1/25/2013 17.07 17.08 16.90 16.90 131
1/24/2013 17.11 17.14 16.99 16.99 153
1/23/2013 17.10 17.11 17.02 17.10 190
1/22/2013 17.04 17.07 16.99 17.07 167
1/18/2013 17.06 17.06 16.99 17.05 46
1/17/2013 17.04 17.09 17.00 17.07 105
1/16/2013 17.03 17.06 16.91 17.06 116
1/15/2013 17.00 17.05 16.95 16.98 70
1/14/2013 16.97 17.02 16.90 16.98 167
1/11/2013 17.08 17.12 16.86 16.87 146
1/10/2013 17.05 17.10 17.01 17.06 114
1/9/2013 17.10 17.13 17.01 17.01 311
1/8/2013 16.96 17.28 16.96 17.08 188
1/7/2013 17.00 17.00 16.92 16.98 78
1/4/2013 16.97 16.99 16.82 16.87 261
1/3/2013 16.82 16.92 16.81 16.85 128
1/2/2013 16.50 16.78 16.50 16.71 446
12/31/2012 16.45 16.51 16.41 16.51 228
12/28/2012 16.47 16.53 16.38 16.43 125
12/27/2012 16.58 16.58 16.35 16.38 375
12/26/2012 16.67 16.72 16.48 16.63 304
Marketplace
Trading Center