Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance New York Municipal Bond Fund (NY: ENX )

9.740 -0.020 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.82 14.05 13.71 13.87 11,890 +0.04(+0.29%)
Oct 29, 2009 13.86 13.89 13.63 13.83 19,327 -0.03(-0.22%)
Oct 28, 2009 13.87 13.90 13.86 13.86 2,050 +0.01(+0.07%)
Oct 27, 2009 13.80 13.90 13.79 13.85 7,739 -0.02(-0.14%)
Oct 26, 2009 13.68 13.87 13.63 13.87 25,694 +0.20(+1.46%)
Oct 23, 2009 13.69 13.69 13.67 13.67 2,855 +0.01(+0.07%)
Oct 22, 2009 13.76 13.91 13.66 13.66 20,373 -0.07(-0.51%)
Oct 21, 2009 13.88 13.88 13.60 13.73 9,851 -0.26(-1.86%)
Oct 20, 2009 13.52 14.05 13.52 13.99 22,874 +0.44(+3.25%)
Oct 19, 2009 13.57 13.57 13.33 13.55 19,328 +0.02(+0.14%)
Oct 16, 2009 13.31 13.60 13.31 13.53 20,449 +0.19(+1.39%)
Oct 15, 2009 13.20 13.50 12.72 13.35 35,572 -0.05(-0.40%)
Oct 14, 2009 13.60 13.68 13.28 13.40 22,827 -0.19(-1.37%)
Oct 13, 2009 13.53 13.60 13.50 13.59 23,888 +0.06(+0.41%)
Oct 12, 2009 13.68 13.68 13.45 13.53 16,395 -0.03(-0.22%)
Oct 09, 2009 13.57 13.65 12.99 13.56 25,229 -0.14(-1.00%)
Oct 08, 2009 13.81 13.85 13.56 13.70 15,051 -0.10(-0.75%)
Oct 07, 2009 13.74 13.85 13.71 13.80 9,199 +0.06(+0.44%)
Oct 06, 2009 13.72 13.85 13.66 13.74 24,623 +0.04(+0.29%)
Oct 05, 2009 13.71 13.94 13.59 13.70 27,501 +0.04(+0.30%)
Oct 02, 2009 13.96 14.07 13.65 13.66 28,757 -0.27(-1.95%)
Oct 01, 2009 14.27 14.27 13.83 13.93 24,225 -0.19(-1.35%)
Sep 30, 2009 14.11 14.41 14.05 14.12 34,856 +0.08(+0.57%)
Sep 29, 2009 14.04 14.05 13.90 14.04 20,061 +0.07(+0.50%)
Sep 28, 2009 13.83 14.00 13.83 13.97 14,875 +0.12(+0.87%)
Sep 25, 2009 13.78 13.85 13.70 13.85 16,169 +0.20(+1.47%)
Sep 24, 2009 13.49 13.70 13.45 13.65 45,812 +0.17(+1.23%)
Sep 23, 2009 13.45 13.48 13.39 13.48 17,792 +0.04(+0.33%)
Sep 22, 2009 13.24 13.44 13.23 13.44 15,450 +0.27(+2.05%)
Sep 21, 2009 13.03 13.31 13.03 13.17 22,957 -0.19(-1.42%)
Sep 18, 2009 13.18 13.36 13.18 13.36 14,462 +0.18(+1.37%)
Sep 17, 2009 13.17 13.26 13.11 13.18 18,506 -0.07(-0.53%)
Sep 16, 2009 13.20 13.26 13.10 13.25 14,167 +0.06(+0.45%)
Sep 15, 2009 13.25 13.30 12.95 13.19 47,317 -0.06(-0.45%)
Sep 14, 2009 13.40 13.46 13.21 13.25 23,324 -0.18(-1.34%)
Sep 11, 2009 13.31 13.43 13.22 13.43 26,431 +0.08(+0.58%)
Sep 10, 2009 13.38 13.38 13.34 13.35 2,625 +0.07(+0.55%)
Sep 09, 2009 13.49 13.49 13.21 13.28 7,968 -0.24(-1.78%)
Sep 08, 2009 13.40 13.52 13.32 13.52 12,298 +0.21(+1.58%)
Sep 04, 2009 13.15 13.44 13.15 13.31 31,755 +0.11(+0.82%)
Sep 03, 2009 13.20 13.28 13.20 13.20 6,047 +0.00(+0.01%)
Sep 02, 2009 13.69 13.69 13.13 13.20 17,099 -0.12(-0.90%)
Sep 01, 2009 13.31 13.57 13.31 13.32 7,923 -0.05(-0.37%)
Aug 31, 2009 13.26 13.46 13.21 13.37 18,094 +0.21(+1.60%)
Aug 28, 2009 13.04 13.21 13.04 13.16 16,325 +0.05(+0.38%)
Aug 27, 2009 13.03 13.30 13.03 13.11 13,534 +0.04(+0.31%)
Aug 26, 2009 13.23 13.40 13.05 13.07 22,392 -0.27(-2.02%)
Aug 25, 2009 13.34 13.40 13.15 13.34 32,599 -0.01(-0.07%)
Aug 24, 2009 13.18 13.36 13.18 13.35 6,215 +0.04(+0.33%)
Aug 21, 2009 13.29 13.32 13.16 13.31 6,723 +0.12(+0.88%)
Aug 20, 2009 13.23 13.35 13.03 13.19 18,030 -0.12(-0.88%)
Aug 19, 2009 13.23 13.40 13.23 13.31 10,817 +0.09(+0.65%)
Aug 18, 2009 13.06 13.40 13.06 13.22 17,576 +0.09(+0.66%)
Aug 17, 2009 13.25 13.27 13.07 13.13 13,044 -0.12(-0.88%)
Aug 14, 2009 13.33 13.33 13.21 13.25 10,110 +0.02(+0.15%)
Aug 13, 2009 13.31 13.31 13.20 13.23 14,446 -0.02(-0.15%)
Aug 12, 2009 13.45 13.60 13.25 13.25 28,132 -0.15(-1.12%)
Aug 11, 2009 13.40 13.44 13.20 13.40 14,016 -0.10(-0.74%)
Aug 10, 2009 13.18 13.50 13.09 13.50 8,632 +0.39(+2.97%)
Aug 07, 2009 13.01 13.30 13.01 13.11 20,912 -0.07(-0.53%)
Aug 06, 2009 13.45 13.61 13.02 13.18 21,536 -0.20(-1.49%)
Aug 05, 2009 13.30 13.74 13.23 13.38 28,378 +0.08(+0.60%)
Aug 04, 2009 13.18 13.30 13.07 13.30 7,281 +0.16(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.