BlackRock New York Municipal Income Trust IIのデータ

BlackRock New York Municipal Income Trust IIの基本情報

名前 BlackRock New York Municipal Income Trust II
ティッカー BFY
国 United States
上場年 2002.0
セクター nan

BlackRock New York Municipal Income Trust IIの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.17 14.94 15.17 14.94 28800.0 14.94
2021-02-12 15.14 14.95 15.08 14.95 9100.0 14.95
2021-02-11 15.19 15.14 15.17 15.14 5800.0 15.08
2021-02-10 15.2 15.16 15.2 15.18 10000.0 15.12
2021-02-09 15.18 14.97 14.97 15.13 14800.0 15.07
2021-02-08 15.02 14.89 14.92 15.0 33700.0 14.94
2021-02-05 15.02 14.69 14.69 14.89 46700.0 14.83
2021-02-04 14.83 14.81 14.83 14.82 11800.0 14.76
2021-02-03 14.79 14.69 14.79 14.75 3200.0 14.69
2021-02-02 14.8 14.62 14.63 14.7 23800.0 14.64
2021-02-01 14.65 14.62 14.65 14.63 8100.0 14.57
2021-01-29 14.63 14.58 14.63 14.62 2600.0 14.56
2021-01-28 14.63 14.53 14.58 14.61 1900.0 14.55
2021-01-27 14.6 14.45 14.45 14.6 17900.0 14.54
2021-01-26 14.56 14.46 14.48 14.5 9700.0 14.44
2021-01-25 14.52 14.45 14.48 14.5 8500.0 14.44
2021-01-22 14.55 14.47 14.53 14.53 17800.0 14.47
2021-01-21 14.58 14.46 14.55 14.51 24100.0 14.45
2021-01-20 14.58 14.37 14.5 14.52 23000.0 14.46
2021-01-19 14.51 14.39 14.5 14.51 3300.0 14.45
2021-01-15 14.51 14.36 14.36 14.48 5700.0 14.42
2021-01-14 14.43 14.39 14.39 14.43 3800.0 14.37
2021-01-13 14.56 14.39 14.56 14.45 21700.0 14.33
2021-01-12 14.58 14.44 14.5 14.55 17300.0 14.43
2021-01-11 14.55 14.44 14.55 14.55 8200.0 14.43
2021-01-08 14.49 14.46 14.47 14.48 3800.0 14.36
2021-01-07 14.54 14.48 14.54 14.5 19600.0 14.38
2021-01-06 14.53 14.5 14.53 14.51 3800.0 14.39
2021-01-05 14.55 14.32 14.49 14.54 10900.0 14.42
2021-01-04 14.55 14.43 14.45 14.5 6900.0 14.38
2020-12-31 14.52 14.39 14.5 14.5 12100.0 14.38
2020-12-30 14.5 14.4 14.5 14.49 3200.0 14.37
2020-12-29 14.51 14.45 14.51 14.5 3300.0 14.38
2020-12-28 14.51 14.4 14.4 14.51 3200.0 14.39
2020-12-24 14.44 14.39 14.44 14.44 2400.0 14.32
2020-12-23 14.44 14.36 14.44 14.44 5200.0 14.32
2020-12-22 14.42 14.3 14.3 14.37 10800.0 14.25
2020-12-21 14.34 14.31 14.33 14.34 5400.0 14.22
2020-12-18 14.31 14.24 14.29 14.31 8300.0 14.19
2020-12-17 14.35 14.27 14.27 14.29 8000.0 14.17
2020-12-16 14.31 14.29 14.31 14.31 5800.0 14.19
2020-12-15 14.4 14.31 14.31 14.31 8000.0 14.19
2020-12-14 14.49 14.29 14.37 14.35 8200.0 14.23
2020-12-11 14.46 14.38 14.45 14.43 12400.0 14.25
2020-12-10 14.46 14.39 14.46 14.42 3000.0 14.24
2020-12-09 14.4 14.32 14.32 14.37 5200.0 14.19
2020-12-08 14.4 14.33 14.34 14.37 14300.0 14.19
2020-12-07 14.35 14.24 14.24 14.35 13000.0 14.17
2020-12-04 14.29 14.23 14.23 14.29 2900.0 14.11
2020-12-03 14.29 14.24 14.25 14.28 21100.0 14.1
2020-12-02 14.25 14.15 14.22 14.25 12300.0 14.07
2020-12-01 14.23 14.09 14.09 14.22 27700.0 14.04
2020-11-30 14.19 14.14 14.19 14.16 4600.0 13.98
2020-11-27 14.17 14.14 14.14 14.17 1200.0 13.99
2020-11-25 14.12 14.01 14.01 14.08 7000.0 13.91
2020-11-24 14.11 14.08 14.11 14.08 7700.0 13.91
2020-11-23 14.06 14.03 14.03 14.04 6200.0 13.87
2020-11-20 14.07 13.95 14.07 13.96 5100.0 13.79
2020-11-19 14.04 13.91 13.91 13.97 6100.0 13.8
2020-11-18 13.95 13.78 13.78 13.94 29700.0 13.77
2020-11-17 14.09 13.78 14.0 13.86 75900.0 13.69
2020-11-16 14.15 14.03 14.15 14.03 5500.0 13.86
2020-11-13 14.11 14.1 14.1 14.1 2100.0 13.92
2020-11-12 14.15 14.06 14.06 14.11 19300.0 13.87
2020-11-11 14.09 14.07 14.07 14.09 6100.0 13.85
2020-11-10 14.15 14.01 14.15 14.11 8300.0 13.87
2020-11-09 14.13 14.1 14.12 14.12 5800.0 13.88
2020-11-06 14.09 14.04 14.04 14.08 12500.0 13.84
2020-11-05 14.06 14.0 14.0 14.05 13000.0 13.82
2020-11-04 13.97 13.96 13.97 13.97 6000.0 13.74
2020-11-03 13.87 13.74 13.83 13.83 16500.0 13.6
2020-11-02 13.81 13.65 13.68 13.78 20400.0 13.55
2020-10-30 13.7 13.61 13.68 13.7 5500.0 13.47
2020-10-29 13.73 13.68 13.73 13.73 9200.0 13.5
2020-10-28 13.83 13.73 13.79 13.73 5600.0 13.5
2020-10-27 13.88 13.76 13.82 13.88 5200.0 13.65
2020-10-26 13.9 13.73 13.77 13.89 9800.0 13.66
2020-10-23 13.95 13.88 13.95 13.88 2900.0 13.65
2020-10-22 13.94 13.88 13.88 13.94 7500.0 13.71
2020-10-21 13.98 13.87 13.9 13.94 5500.0 13.71
2020-10-20 13.99 13.9 13.9 13.97 13900.0 13.74
2020-10-19 13.96 13.83 13.86 13.95 20300.0 13.72
2020-10-16 13.97 13.79 13.89 13.95 14400.0 13.72
2020-10-15 13.94 13.88 13.88 13.9 6500.0 13.67
2020-10-14 13.99 13.83 13.87 13.9 16700.0 13.67
2020-10-13 13.95 13.87 13.95 13.93 2900.0 13.64
2020-10-12 13.93 13.87 13.87 13.92 2100.0 13.63
2020-10-09 13.87 13.81 13.82 13.87 2400.0 13.58
2020-10-08 13.87 13.81 13.85 13.87 8400.0 13.58
2020-10-07 13.85 13.77 13.78 13.85 12100.0 13.56
2020-10-06 13.84 13.8 13.84 13.83 2700.0 13.54
2020-10-05 13.82 13.72 13.74 13.82 15400.0 13.53
2020-10-02 13.81 13.61 13.61 13.81 8900.0 13.52
2020-10-01 13.7 13.62 13.66 13.68 5800.0 13.39
2020-09-30 13.61 13.58 13.58 13.6 2800.0 13.31
2020-09-29 13.67 13.54 13.67 13.55 12900.0 13.27
2020-09-28 13.66 13.59 13.59 13.62 4600.0 13.33
2020-09-25 13.63 13.55 13.55 13.58 1600.0 13.29
2020-09-24 13.68 13.55 13.65 13.55 8200.0 13.27
2020-09-23 13.75 13.63 13.63 13.73 4100.0 13.44
2020-09-22 13.71 13.68 13.71 13.7 5900.0 13.41
2020-09-21 13.79 13.73 13.73 13.73 3800.0 13.44
2020-09-18 13.87 13.73 13.87 13.76 10500.0 13.47
2020-09-17 13.83 13.8 13.8 13.8 3400.0 13.51
2020-09-16 13.84 13.75 13.82 13.78 6200.0 13.49
2020-09-15 13.82 13.76 13.81 13.8 4100.0 13.51
2020-09-14 13.76 13.68 13.68 13.74 1000.0 13.45
2020-09-11 13.95 13.7 13.76 13.7 16900.0 13.36
2020-09-10 13.8 13.71 13.78 13.74 4600.0 13.4
2020-09-09 13.74 13.68 13.69 13.72 14400.0 13.38
2020-09-08 13.8 13.61 13.65 13.7 10100.0 13.36
2020-09-04 13.87 13.74 13.84 13.75 8500.0 13.41
2020-09-03 13.93 13.8 13.81 13.9 29100.0 13.55
2020-09-02 13.89 13.78 13.78 13.88 5800.0 13.53
2020-09-01 13.97 13.75 13.94 13.8 54100.0 13.45
2020-08-31 14.04 13.88 13.92 13.99 17800.0 13.64
2020-08-28 14.02 13.88 13.89 14.02 6000.0 13.67
2020-08-27 14.0 13.88 14.0 13.96 13800.0 13.61
2020-08-26 14.27 13.95 14.27 13.97 24500.0 13.62
2020-08-25 14.22 14.13 14.19 14.2 7400.0 13.84
2020-08-24 14.28 14.14 14.24 14.14 5700.0 13.79
2020-08-21 14.24 14.15 14.24 14.15 3500.0 13.8
2020-08-20 14.36 14.18 14.34 14.18 9500.0 13.82
2020-08-19 14.41 14.24 14.39 14.24 9100.0 13.88
2020-08-18 14.43 14.31 14.43 14.33 5100.0 13.97
2020-08-17 14.43 14.35 14.43 14.37 3300.0 14.01
2020-08-14 14.5 14.41 14.5 14.43 8500.0 14.07
2020-08-13 14.6 14.5 14.52 14.5 10100.0 14.14
2020-08-12 14.65 14.53 14.65 14.58 12200.0 14.16
2020-08-11 14.63 14.62 14.62 14.63 2800.0 14.21
2020-08-10 14.65 14.6 14.6 14.65 7200.0 14.23
2020-08-07 14.6 14.5 14.5 14.59 2200.0 14.17
2020-08-06 14.55 14.5 14.52 14.5 6200.0 14.08
2020-08-05 14.48 14.47 14.48 14.48 10500.0 14.06
2020-08-04 14.46 14.37 14.44 14.45 7000.0 14.03
2020-08-03 14.42 14.4 14.42 14.4 1100.0 13.98
2020-07-31 14.43 14.35 14.35 14.4 2600.0 13.98
2020-07-30 14.4 14.35 14.38 14.38 5300.0 13.96
2020-07-29 14.39 14.36 14.36 14.36 12300.0 13.95
2020-07-28 14.39 14.21 14.21 14.36 4500.0 13.95
2020-07-27 14.2 14.18 14.18 14.2 4400.0 13.79
2020-07-24 14.19 14.08 14.1 14.19 7900.0 13.78
2020-07-23 14.17 14.09 14.13 14.13 4100.0 13.72
2020-07-22 14.1 14.07 14.08 14.09 3700.0 13.68
2020-07-21 14.05 14.02 14.05 14.05 16800.0 13.64
2020-07-20 14.05 14.01 14.05 14.01 10900.0 13.61
2020-07-17 14.05 14.0 14.05 14.05 5600.0 13.64
2020-07-16 14.1 13.97 14.1 14.05 6900.0 13.64
2020-07-15 14.12 13.99 14.12 13.99 2700.0 13.59
2020-07-14 14.0 13.99 14.0 13.99 4300.0 13.59
2020-07-13 14.12 14.03 14.07 14.07 22000.0 13.61
2020-07-10 14.07 13.91 13.91 14.07 2300.0 13.61
2020-07-09 13.92 13.72 13.87 13.92 17900.0 13.46
2020-07-08 14.0 13.7 13.88 13.7 62900.0 13.25
2020-07-07 13.98 13.95 13.95 13.98 10500.0 13.52
2020-07-06 13.99 13.9 13.9 13.98 28200.0 13.52
2020-07-02 13.92 13.76 13.86 13.83 11400.0 13.38
2020-07-01 13.85 13.7 13.85 13.75 4700.0 13.3
2020-06-30 13.86 13.75 13.79 13.75 7000.0 13.3
2020-06-29 13.8 13.75 13.8 13.76 5300.0 13.31
2020-06-26 13.81 13.71 13.71 13.79 2300.0 13.34
2020-06-25 13.79 13.71 13.72 13.76 13300.0 13.31
2020-06-24 13.72 13.61 13.65 13.69 10100.0 13.24
2020-06-23 13.62 13.52 13.54 13.62 13500.0 13.17
2020-06-22 13.53 13.48 13.51 13.49 4800.0 13.05
2020-06-19 13.51 13.47 13.48 13.49 12000.0 13.05
2020-06-18 13.49 13.44 13.49 13.48 4500.0 13.04
2020-06-17 13.49 13.4 13.47 13.47 24000.0 13.03
2020-06-16 13.46 13.39 13.39 13.46 9000.0 13.02
2020-06-15 13.41 13.24 13.3 13.39 4800.0 12.95
2020-06-12 13.39 13.25 13.3 13.31 10800.0 12.87
2020-06-11 13.46 13.23 13.4 13.28 15100.0 12.79
2020-06-10 13.42 13.38 13.42 13.41 2000.0 12.91
2020-06-09 13.43 13.33 13.33 13.41 3900.0 12.91
2020-06-08 13.55 13.38 13.55 13.42 7900.0 12.92
2020-06-05 13.4 13.32 13.4 13.35 14000.0 12.86
2020-06-04 13.49 13.32 13.49 13.32 24100.0 12.83
2020-06-03 13.52 13.42 13.52 13.42 3600.0 12.92
2020-06-02 13.46 13.36 13.36 13.43 15900.0 12.93
2020-06-01 13.5 13.3 13.4 13.35 6100.0 12.86
2020-05-29 13.33 13.17 13.17 13.3 4500.0 12.81
2020-05-28 13.24 13.11 13.24 13.17 12800.0 12.68
2020-05-27 13.15 13.02 13.02 13.15 6200.0 12.66
2020-05-26 13.04 12.99 13.01 13.02 7800.0 12.54
2020-05-22 13.0 12.85 12.85 12.99 4900.0 12.51
2020-05-21 12.85 12.82 12.82 12.82 3000.0 12.35
2020-05-20 12.82 12.69 12.71 12.76 7600.0 12.29
2020-05-19 12.81 12.62 12.66 12.62 7100.0 12.15
2020-05-18 12.61 12.55 12.61 12.59 8100.0 12.12
2020-05-15 12.72 12.49 12.72 12.59 16100.0 12.12
2020-05-14 12.71 12.61 12.71 12.69 600.0 12.22
2020-05-13 13.05 12.72 13.05 12.8 16900.0 12.28
2020-05-12 12.91 12.79 12.91 12.85 12300.0 12.33
2020-05-11 12.93 12.75 12.93 12.75 2500.0 12.23
2020-05-08 12.84 12.8 12.83 12.83 1600.0 12.31
2020-05-07 12.8 12.69 12.8 12.8 6900.0 12.28
2020-05-06 12.79 12.68 12.78 12.7 13600.0 12.18
2020-05-05 12.72 12.48 12.52 12.72 18800.0 12.2
2020-05-04 12.56 12.35 12.56 12.46 17800.0 11.95
2020-05-01 12.59 12.35 12.45 12.51 37000.0 12.0
2020-04-30 12.51 12.36 12.45 12.45 22200.0 11.94
2020-04-29 12.48 12.33 12.45 12.39 21300.0 11.88
2020-04-28 12.64 12.29 12.6 12.31 21400.0 11.81
2020-04-27 12.71 12.33 12.46 12.35 5100.0 11.85
2020-04-24 12.97 12.46 12.88 12.46 18500.0 11.95
2020-04-23 12.9 12.6 12.85 12.89 11300.0 12.36
2020-04-22 13.25 12.59 12.71 12.93 11400.0 12.4
2020-04-21 12.95 12.58 12.95 12.58 2400.0 12.07
2020-04-20 13.35 12.71 13.06 12.72 11600.0 12.2
2020-04-17 12.95 12.82 12.88 12.83 14000.0 12.31
2020-04-16 13.05 12.84 12.9 12.84 8900.0 12.32
2020-04-15 13.13 12.94 12.98 12.99 16500.0 12.46
2020-04-14 13.09 12.85 13.07 12.95 21600.0 12.42
2020-04-13 13.0 12.8 12.87 12.95 35200.0 12.37
2020-04-09 13.17 12.75 12.75 12.87 22700.0 12.3
2020-04-08 12.71 12.45 12.45 12.62 12900.0 12.06
2020-04-07 12.63 12.47 12.63 12.55 6000.0 11.99
2020-04-06 12.59 12.29 12.29 12.58 14000.0 12.02
2020-04-03 12.41 12.09 12.41 12.21 18700.0 11.67
2020-04-02 12.54 12.3 12.54 12.3 6700.0 11.75
2020-04-01 12.84 12.44 12.49 12.44 11300.0 11.89
2020-03-31 13.07 12.88 12.88 12.95 7300.0 12.37
2020-03-30 13.16 12.8 12.8 13.06 6000.0 12.48
2020-03-27 12.91 12.56 12.63 12.56 13800.0 12.0
2020-03-26 12.93 12.26 12.26 12.79 14900.0 12.22
2020-03-25 12.23 11.21 11.61 12.23 13400.0 11.68
2020-03-24 11.46 10.85 10.85 11.41 43500.0 10.9
2020-03-23 11.52 10.7 11.52 10.84 39900.0 10.36
2020-03-20 11.69 10.97 11.05 11.4 47900.0 10.89
2020-03-19 10.98 10.15 10.41 10.84 61500.0 10.36
2020-03-18 12.18 10.5 11.78 10.66 79000.0 10.18
2020-03-17 12.84 11.95 12.59 12.81 41900.0 12.24
2020-03-16 12.62 12.19 12.62 12.4 44400.0 11.85
2020-03-13 13.37 12.64 13.37 12.82 74100.0 12.25
2020-03-12 13.86 12.86 13.86 13.03 34000.0 12.4
2020-03-11 14.93 13.66 14.89 13.79 36100.0 13.12
2020-03-10 14.93 14.45 14.93 14.49 16700.0 13.79
2020-03-09 15.0 14.21 14.5 15.0 22900.0 14.28
2020-03-06 14.97 14.54 14.97 14.94 17500.0 14.22
2020-03-05 14.85 14.61 14.71 14.85 7800.0 14.13
2020-03-04 14.86 14.51 14.64 14.83 16300.0 14.11
2020-03-03 14.74 14.41 14.52 14.7 27600.0 13.99
2020-03-02 14.74 14.25 14.32 14.61 21200.0 13.9
2020-02-28 14.54 14.24 14.44 14.37 17500.0 13.68
2020-02-27 14.75 14.57 14.61 14.61 26100.0 13.9
2020-02-26 14.92 14.64 14.87 14.64 45800.0 13.93
2020-02-25 15.0 14.87 15.0 14.9 6300.0 14.18
2020-02-24 14.99 14.84 14.89 14.92 5200.0 14.2
2020-02-21 14.94 14.84 14.84 14.89 20900.0 14.17
2020-02-20 14.99 14.84 14.97 14.94 7500.0 14.22
2020-02-19 14.93 14.89 14.9 14.9 2300.0 14.18
2020-02-18 14.86 14.82 14.82 14.86 1100.0 14.14