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 (%)
Apr 30, 2009 11.92 12.14 11.92 12.14 36,051 +0.22(+1.85%)
Apr 29, 2009 12.00 12.00 11.88 11.92 20,720 +0.04(+0.33%)
Apr 28, 2009 12.00 12.05 11.84 11.88 28,010 -0.04(-0.30%)
Apr 27, 2009 12.08 12.08 11.86 11.92 13,784 -0.03(-0.22%)
Apr 24, 2009 12.05 12.05 11.89 11.94 9,490 -0.03(-0.23%)
Apr 23, 2009 12.19 12.19 11.80 11.97 12,536 +0.08(+0.66%)
Apr 22, 2009 11.95 12.14 11.78 11.89 21,608 -0.01(-0.07%)
Apr 21, 2009 11.90 12.24 11.90 11.90 8,816 -0.03(-0.25%)
Apr 20, 2009 11.95 12.06 11.82 11.93 17,342 -0.21(-1.75%)
Apr 17, 2009 12.10 12.14 11.98 12.14 6,864 +0.05(+0.43%)
Apr 16, 2009 11.75 12.09 11.75 12.09 13,855 +0.39(+3.33%)
Apr 15, 2009 11.75 11.88 11.58 11.70 7,877 -0.04(-0.34%)
Apr 14, 2009 11.65 11.75 11.50 11.74 14,588 -0.01(-0.09%)
Apr 13, 2009 11.72 11.75 11.40 11.75 15,197 +0.18(+1.56%)
Apr 09, 2009 11.40 11.73 11.40 11.57 18,684 +0.03(+0.26%)
Apr 08, 2009 11.25 11.60 11.25 11.54 14,491 +0.20(+1.76%)
Apr 07, 2009 11.16 11.38 11.16 11.34 17,922 +0.19(+1.70%)
Apr 06, 2009 11.35 11.82 11.06 11.15 19,760 -0.25(-2.19%)
Apr 03, 2009 11.05 11.42 11.01 11.40 9,540 +0.30(+2.70%)
Apr 02, 2009 11.20 11.21 11.10 11.10 9,838 -0.11(-0.98%)
Apr 01, 2009 11.31 11.46 10.99 11.21 9,422 +0.09(+0.81%)
Mar 31, 2009 11.24 11.27 10.89 11.12 17,412 +0.07(+0.63%)
Mar 30, 2009 11.00 11.34 10.93 11.05 20,066 -0.32(-2.81%)
Mar 26, 2009 11.42 11.46 11.12 11.37 12,485 +0.11(+0.98%)
Mar 25, 2009 11.30 11.34 11.20 11.26 7,355 +0.06(+0.54%)
Mar 24, 2009 11.20 11.20 10.95 11.20 6,725 +0.10(+0.90%)
Mar 23, 2009 11.20 11.21 11.01 11.10 18,318 -0.10(-0.89%)
Mar 20, 2009 11.15 11.35 11.15 11.20 12,970 +0.01(+0.09%)
Mar 19, 2009 11.20 11.25 10.78 11.19 23,939 +0.13(+1.18%)
Mar 18, 2009 11.00 11.30 10.95 11.06 15,874 +0.06(+0.55%)
Mar 17, 2009 10.90 11.30 10.88 11.00 14,958 +0.18(+1.66%)
Mar 16, 2009 10.77 10.90 10.76 10.82 18,682 +0.05(+0.46%)
Mar 13, 2009 11.00 11.07 10.75 10.77 0 -0.28(-2.53%)
Mar 12, 2009 11.00 11.20 10.86 11.05 21,179 +0.00(+0.00%)
Mar 11, 2009 11.00 11.10 10.81 11.05 11,251 +0.18(+1.65%)
Mar 10, 2009 10.80 11.19 10.80 10.87 16,218 +0.07(+0.66%)
Mar 09, 2009 11.10 11.10 10.80 10.80 6,205 -0.37(-3.31%)
Mar 06, 2009 11.35 11.36 11.10 11.17 0 +0.07(+0.64%)
Mar 05, 2009 11.20 11.20 11.01 11.10 4,166 -0.06(-0.55%)
Mar 04, 2009 11.26 11.34 10.88 11.16 15,879 +0.04(+0.40%)
Mar 02, 2009 12.49 12.49 11.10 11.12 21,934 -0.62(-5.32%)
Feb 27, 2009 11.45 11.89 11.30 11.74 0 +0.49(+4.36%)
Feb 26, 2009 10.95 11.60 10.95 11.25 16,013 +0.23(+2.09%)
Feb 25, 2009 10.86 11.07 10.80 11.02 5,330 +0.25(+2.32%)
Feb 24, 2009 10.76 11.00 10.76 10.77 14,318 -0.07(-0.67%)
Feb 23, 2009 10.95 11.03 10.76 10.84 39,752 -0.19(-1.70%)
Feb 20, 2009 11.39 11.39 10.80 11.03 19,359 -0.34(-2.99%)
Feb 19, 2009 11.00 11.50 11.00 11.37 13,785 +0.22(+1.97%)
Feb 18, 2009 11.83 11.83 11.04 11.15 16,103 -0.20(-1.76%)
Feb 17, 2009 11.60 11.74 11.15 11.35 31,433 -0.35(-2.99%)
Feb 13, 2009 11.68 11.99 11.60 11.70 32,945 -0.09(-0.76%)
Feb 12, 2009 11.52 11.82 11.48 11.79 25,350 +0.27(+2.34%)
Feb 11, 2009 11.38 11.71 11.38 11.52 22,408 +0.14(+1.23%)
Feb 10, 2009 11.43 11.49 11.38 11.38 25,533 -0.07(-0.57%)
Feb 09, 2009 11.25 11.45 11.24 11.45 20,812 +0.20(+1.74%)
Feb 06, 2009 11.12 11.26 11.12 11.25 15,928 +0.13(+1.17%)
Feb 05, 2009 11.20 11.30 11.00 11.12 48,809 -0.10(-0.89%)
Feb 04, 2009 11.07 11.22 11.03 11.22 17,222 +0.19(+1.72%)
Feb 03, 2009 11.20 11.20 10.82 11.03 13,591 -0.11(-0.99%)
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.