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

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

9.640 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2015 12.73 12.89 12.63 12.85 39,020 +0.11(+0.86%)
Oct 29, 2015 12.72 12.77 12.63 12.74 16,582 +0.02(+0.16%)
Oct 28, 2015 12.74 12.76 12.66 12.72 16,041 +0.03(+0.24%)
Oct 27, 2015 12.73 12.77 12.62 12.69 14,287 -0.04(-0.31%)
Oct 26, 2015 12.85 12.85 12.66 12.73 21,261 -0.11(-0.86%)
Oct 23, 2015 12.90 12.92 12.83 12.84 28,518 -0.06(-0.47%)
Oct 22, 2015 12.70 12.91 12.70 12.90 20,378 +0.24(+1.90%)
Oct 21, 2015 12.71 12.77 12.65 12.66 16,544 -0.04(-0.31%)
Oct 20, 2015 12.82 12.82 12.70 12.70 10,110 -0.10(-0.78%)
Oct 19, 2015 12.61 12.82 12.61 12.80 50,353 +0.16(+1.27%)
Oct 16, 2015 12.74 12.79 12.63 12.64 17,651 -0.06(-0.47%)
Oct 15, 2015 12.73 12.76 12.67 12.70 14,476 -0.07(-0.55%)
Oct 14, 2015 12.72 12.84 12.65 12.77 9,674 +0.03(+0.24%)
Oct 13, 2015 12.76 12.77 12.65 12.74 13,185 +0.03(+0.24%)
Oct 12, 2015 12.79 12.81 12.69 12.71 10,570 -0.07(-0.55%)
Oct 09, 2015 12.79 12.80 12.75 12.78 4,692 +0.00(+0.00%)
Oct 08, 2015 12.75 12.79 12.71 12.78 5,980 +0.06(+0.47%)
Oct 07, 2015 12.80 12.80 12.71 12.72 14,549 -0.02(-0.16%)
Oct 06, 2015 12.73 12.74 12.60 12.74 9,585 +0.03(+0.24%)
Oct 05, 2015 12.65 12.71 12.58 12.71 8,658 +0.11(+0.87%)
Oct 02, 2015 12.69 12.74 12.60 12.60 10,985 -0.09(-0.71%)
Oct 01, 2015 12.67 12.70 12.60 12.69 18,837 +0.09(+0.71%)
Sep 30, 2015 12.66 12.66 12.57 12.60 14,778 -0.03(-0.24%)
Sep 29, 2015 12.64 12.66 12.59 12.63 15,085 -0.01(-0.08%)
Sep 28, 2015 12.61 12.64 12.59 12.64 8,171 -0.02(-0.16%)
Sep 25, 2015 12.61 12.67 12.51 12.66 14,928 +0.09(+0.72%)
Sep 24, 2015 12.60 12.67 12.53 12.57 15,867 -0.03(-0.24%)
Sep 23, 2015 12.43 12.67 12.37 12.60 39,437 +0.20(+1.61%)
Sep 22, 2015 12.33 12.43 12.29 12.40 20,748 +0.03(+0.24%)
Sep 21, 2015 12.40 12.43 12.32 12.37 20,090 -0.07(-0.56%)
Sep 18, 2015 12.32 12.47 12.30 12.44 14,482 +0.11(+0.89%)
Sep 17, 2015 12.31 12.42 12.28 12.33 23,115 +0.00(+0.00%)
Sep 16, 2015 12.43 12.43 12.33 12.33 11,888 -0.06(-0.48%)
Sep 15, 2015 12.46 12.48 12.38 12.39 5,490 -0.06(-0.48%)
Sep 14, 2015 12.49 12.55 12.44 12.45 9,456 -0.04(-0.32%)
Sep 11, 2015 12.48 12.59 12.48 12.49 8,522 -0.03(-0.24%)
Sep 10, 2015 12.59 12.66 12.51 12.52 17,246 -0.10(-0.79%)
Sep 09, 2015 12.59 12.73 12.57 12.62 17,163 +0.04(+0.32%)
Sep 08, 2015 12.49 12.58 12.45 12.58 38,553 +0.06(+0.48%)
Sep 04, 2015 12.49 12.52 12.52 12.52 9,200 +0.03(+0.24%)
Sep 03, 2015 12.49 12.50 12.47 12.49 10,044 +0.05(+0.42%)
Sep 02, 2015 12.42 12.56 12.42 12.44 26,095 -0.01(-0.10%)
Sep 01, 2015 12.49 12.51 12.38 12.45 21,857 +0.00(+0.00%)
Aug 31, 2015 12.34 12.45 12.34 12.45 18,281 +0.11(+0.89%)
Aug 28, 2015 12.30 12.36 12.29 12.34 31,132 -0.02(-0.16%)
Aug 27, 2015 12.46 12.48 12.36 12.36 26,751 -0.12(-0.96%)
Aug 26, 2015 12.49 12.49 12.43 12.48 18,720 +0.07(+0.56%)
Aug 25, 2015 12.34 12.48 12.34 12.41 22,928 +0.02(+0.16%)
Aug 24, 2015 12.51 12.51 12.32 12.39 29,025 -0.07(-0.56%)
Aug 21, 2015 12.44 12.54 12.40 12.46 9,628 -0.02(-0.16%)
Aug 20, 2015 12.38 12.48 12.38 12.48 18,555 -0.02(-0.16%)
Aug 19, 2015 12.43 12.52 12.42 12.50 19,502 +0.03(+0.24%)
Aug 18, 2015 12.46 12.48 12.42 12.47 14,108 +0.01(+0.08%)
Aug 17, 2015 12.53 12.55 12.44 12.46 27,292 -0.05(-0.40%)
Aug 14, 2015 12.51 12.54 12.45 12.51 12,361 +0.04(+0.32%)
Aug 13, 2015 12.54 12.55 12.45 12.47 16,889 -0.10(-0.80%)
Aug 12, 2015 12.55 12.59 12.54 12.57 14,816 +0.04(+0.32%)
Aug 11, 2015 12.45 12.53 12.40 12.53 37,091 +0.08(+0.64%)
Aug 10, 2015 12.43 12.50 12.43 12.45 10,557 +0.07(+0.57%)
Aug 07, 2015 12.40 12.48 12.37 12.38 13,588 +0.01(+0.08%)
Aug 06, 2015 12.39 12.44 12.37 12.37 25,450 +0.01(+0.08%)
Aug 05, 2015 12.54 12.54 12.36 12.36 15,921 -0.13(-1.04%)
Aug 04, 2015 12.55 12.57 12.46 12.49 22,637 -0.03(-0.24%)
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.