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: 4:10 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 29, 2011 12.12 12.28 12.06 12.12 19,118 +0.06(+0.49%)
Apr 28, 2011 12.32 12.38 12.03 12.06 28,344 -0.15(-1.23%)
Apr 27, 2011 12.16 12.34 12.09 12.21 23,908 +0.13(+1.08%)
Apr 26, 2011 12.07 12.23 12.01 12.08 50,071 +0.07(+0.58%)
Apr 25, 2011 11.97 12.01 11.95 12.01 17,319 +0.07(+0.59%)
Apr 21, 2011 11.96 11.97 11.86 11.94 20,000 +0.04(+0.34%)
Apr 20, 2011 11.96 11.96 11.85 11.90 20,677 -0.02(-0.17%)
Apr 19, 2011 11.82 11.93 11.76 11.92 22,646 +0.00(+0.00%)
Apr 18, 2011 11.78 11.92 11.77 11.92 15,719 +0.11(+0.93%)
Apr 15, 2011 11.82 11.84 11.70 11.81 25,612 +0.06(+0.51%)
Apr 14, 2011 11.80 11.83 11.71 11.75 18,282 -0.04(-0.34%)
Apr 13, 2011 11.82 11.95 11.74 11.79 23,050 -0.05(-0.42%)
Apr 12, 2011 11.94 11.94 11.72 11.84 21,508 -0.07(-0.59%)
Apr 11, 2011 11.85 11.91 11.75 11.91 23,390 +0.08(+0.68%)
Apr 08, 2011 11.82 11.84 11.69 11.83 23,389 +0.06(+0.51%)
Apr 07, 2011 11.80 11.85 11.74 11.77 9,631 -0.01(-0.08%)
Apr 06, 2011 11.96 12.00 11.69 11.78 37,726 -0.14(-1.17%)
Apr 05, 2011 11.89 11.93 11.83 11.92 20,563 +0.04(+0.34%)
Apr 04, 2011 11.89 11.91 11.80 11.88 38,753 +0.01(+0.08%)
Apr 01, 2011 11.72 11.87 11.66 11.87 38,649 +0.21(+1.76%)
Mar 31, 2011 11.68 11.70 11.61 11.66 36,539 +0.03(+0.30%)
Mar 30, 2011 11.63 11.67 11.61 11.63 28,521 -0.09(-0.77%)
Mar 29, 2011 11.66 11.72 11.66 11.72 16,446 +0.02(+0.14%)
Mar 28, 2011 11.73 11.85 11.44 11.70 74,410 -0.05(-0.40%)
Mar 25, 2011 11.67 11.78 11.63 11.75 35,722 +0.07(+0.60%)
Mar 24, 2011 11.66 11.70 11.66 11.68 18,744 +0.04(+0.33%)
Mar 23, 2011 11.63 11.67 11.61 11.64 29,265 +0.01(+0.10%)
Mar 22, 2011 11.70 11.76 11.58 11.63 56,789 -0.19(-1.58%)
Mar 21, 2011 11.88 11.93 11.70 11.82 44,844 -0.06(-0.53%)
Mar 18, 2011 11.88 11.98 11.88 11.88 26,584 +0.00(+0.00%)
Mar 17, 2011 11.79 11.90 11.76 11.88 16,314 +0.08(+0.68%)
Mar 16, 2011 11.77 11.83 11.75 11.80 28,603 +0.08(+0.68%)
Mar 15, 2011 11.72 11.72 11.67 11.72 31,871 +0.05(+0.43%)
Mar 14, 2011 11.58 11.67 11.58 11.67 15,347 +0.07(+0.60%)
Mar 11, 2011 11.60 11.66 11.55 11.60 17,223 +0.04(+0.35%)
Mar 10, 2011 11.54 11.59 11.46 11.56 23,157 -0.04(-0.34%)
Mar 09, 2011 11.64 11.73 11.54 11.60 34,819 -0.11(-0.94%)
Mar 08, 2011 11.59 11.72 11.57 11.71 37,987 +0.10(+0.86%)
Mar 07, 2011 11.74 11.74 11.56 11.61 54,246 -0.10(-0.85%)
Mar 04, 2011 11.69 11.79 11.69 11.71 16,414 -0.08(-0.68%)
Mar 03, 2011 11.74 11.79 11.71 11.79 19,545 +0.10(+0.86%)
Mar 02, 2011 11.64 11.69 11.61 11.69 11,163 +0.05(+0.43%)
Mar 01, 2011 11.71 11.74 11.55 11.64 36,491 -0.01(-0.09%)
Feb 28, 2011 11.74 11.74 11.63 11.65 17,102 -0.01(-0.09%)
Feb 25, 2011 11.70 11.75 11.62 11.66 22,618 -0.01(-0.09%)
Feb 24, 2011 11.76 11.79 11.47 11.67 44,844 -0.02(-0.17%)
Feb 23, 2011 11.59 11.84 11.59 11.69 32,009 +0.02(+0.17%)
Feb 22, 2011 11.75 11.80 11.65 11.67 26,512 -0.17(-1.44%)
Feb 18, 2011 11.85 12.07 11.84 11.84 36,421 +0.00(+0.00%)
Feb 17, 2011 11.85 11.86 11.76 11.84 22,231 +0.02(+0.17%)
Feb 16, 2011 11.95 11.96 11.80 11.82 21,488 -0.16(-1.34%)
Feb 15, 2011 11.91 11.99 11.91 11.98 16,825 +0.04(+0.34%)
Feb 14, 2011 12.03 12.03 11.93 11.94 9,223 -0.09(-0.75%)
Feb 11, 2011 12.02 12.11 12.02 12.03 10,925 +0.01(+0.08%)
Feb 10, 2011 11.96 12.02 11.92 12.02 17,896 +0.06(+0.50%)
Feb 09, 2011 12.08 12.08 11.96 11.96 17,278 -0.08(-0.66%)
Feb 08, 2011 12.11 12.11 12.00 12.04 26,885 +0.00(+0.00%)
Feb 07, 2011 11.92 12.08 11.92 12.04 20,912 +0.05(+0.42%)
Feb 04, 2011 11.98 11.99 11.76 11.99 39,494 +0.06(+0.50%)
Feb 03, 2011 12.04 12.06 11.92 11.93 25,012 -0.09(-0.75%)
Feb 02, 2011 12.04 12.08 12.01 12.02 14,306 -0.01(-0.08%)
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.