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, 2015 12.99 13.01 12.92 12.97 25,132 -0.03(-0.23%)
Apr 29, 2015 12.92 13.00 12.86 13.00 54,650 +0.05(+0.39%)
Apr 28, 2015 12.95 12.97 12.90 12.95 54,889 +0.07(+0.54%)
Apr 27, 2015 12.98 13.00 12.88 12.88 32,075 -0.08(-0.62%)
Apr 24, 2015 13.00 13.00 12.93 12.96 28,511 -0.01(-0.08%)
Apr 23, 2015 12.95 12.97 12.86 12.97 20,649 +0.02(+0.15%)
Apr 22, 2015 12.97 13.06 12.88 12.95 54,791 -0.01(-0.08%)
Apr 21, 2015 12.95 13.01 12.93 12.96 14,951 +0.01(+0.08%)
Apr 20, 2015 12.99 13.04 12.94 12.95 15,274 -0.04(-0.31%)
Apr 17, 2015 12.93 12.99 12.92 12.99 13,687 +0.06(+0.46%)
Apr 16, 2015 12.92 12.98 12.90 12.93 28,813 +0.03(+0.23%)
Apr 15, 2015 12.85 12.94 12.85 12.90 39,126 +0.05(+0.39%)
Apr 14, 2015 12.78 12.86 12.77 12.85 34,959 +0.09(+0.71%)
Apr 13, 2015 12.77 12.77 12.73 12.76 24,776 +0.03(+0.23%)
Apr 10, 2015 12.79 12.82 12.73 12.73 8,995 -0.04(-0.31%)
Apr 09, 2015 12.79 12.82 12.71 12.77 49,784 -0.02(-0.16%)
Apr 08, 2015 12.76 12.79 12.71 12.79 24,198 +0.03(+0.24%)
Apr 07, 2015 12.72 12.80 12.71 12.76 8,711 +0.09(+0.71%)
Apr 06, 2015 12.75 12.75 12.67 12.67 12,381 -0.03(-0.24%)
Apr 02, 2015 12.71 12.70 12.70 12.70 21,800 -0.01(-0.08%)
Apr 01, 2015 12.80 12.85 12.71 12.71 19,764 -0.02(-0.14%)
Mar 31, 2015 12.80 12.80 12.71 12.73 20,151 -0.01(-0.09%)
Mar 30, 2015 12.82 12.82 12.70 12.74 23,103 -0.06(-0.47%)
Mar 27, 2015 12.75 12.82 12.75 12.80 12,973 +0.07(+0.55%)
Mar 26, 2015 12.76 12.78 12.72 12.73 14,385 -0.03(-0.23%)
Mar 25, 2015 12.75 12.78 12.68 12.76 29,439 -0.01(-0.08%)
Mar 24, 2015 12.61 12.77 12.61 12.77 15,183 +0.12(+0.95%)
Mar 23, 2015 12.73 12.77 12.64 12.65 20,771 -0.04(-0.32%)
Mar 20, 2015 12.68 12.74 12.62 12.69 14,272 +0.00(+0.00%)
Mar 19, 2015 12.74 12.74 12.61 12.69 18,973 -0.14(-1.09%)
Mar 18, 2015 12.56 12.83 12.55 12.83 58,454 +0.30(+2.39%)
Mar 17, 2015 12.51 12.55 12.45 12.53 49,130 -0.03(-0.24%)
Mar 16, 2015 12.56 12.56 12.50 12.56 32,089 +0.03(+0.24%)
Mar 13, 2015 12.57 12.60 12.51 12.53 25,762 -0.09(-0.71%)
Mar 12, 2015 12.62 12.62 12.54 12.62 23,803 +0.01(+0.08%)
Mar 11, 2015 12.58 12.67 12.47 12.61 44,489 +0.01(+0.08%)
Mar 10, 2015 12.63 12.66 12.58 12.60 41,216 -0.07(-0.55%)
Mar 09, 2015 12.65 12.80 12.57 12.67 30,246 +0.03(+0.24%)
Mar 06, 2015 12.75 12.83 12.61 12.64 31,224 -0.18(-1.40%)
Mar 05, 2015 12.87 12.87 12.75 12.82 24,567 -0.05(-0.39%)
Mar 04, 2015 12.80 12.88 12.84 12.87 17,795 +0.03(+0.23%)
Mar 03, 2015 12.85 12.87 12.79 12.84 19,709 +0.05(+0.39%)
Mar 02, 2015 12.92 12.94 12.79 12.79 27,769 -0.10(-0.78%)
Feb 27, 2015 12.84 12.90 12.77 12.89 39,215 +0.09(+0.70%)
Feb 26, 2015 12.83 12.84 12.74 12.80 35,586 -0.03(-0.23%)
Feb 25, 2015 12.77 12.84 12.75 12.83 27,858 +0.08(+0.63%)
Feb 24, 2015 12.75 12.75 12.67 12.75 37,286 -0.01(-0.08%)
Feb 23, 2015 12.71 12.80 12.69 12.76 18,659 +0.05(+0.39%)
Feb 20, 2015 12.66 12.74 12.66 12.71 17,097 +0.05(+0.41%)
Feb 19, 2015 12.63 12.70 12.63 12.66 17,219 +0.03(+0.22%)
Feb 18, 2015 12.50 12.65 12.50 12.63 26,988 +0.10(+0.80%)
Feb 17, 2015 12.78 12.78 12.50 12.53 54,406 -0.21(-1.65%)
Feb 13, 2015 12.83 12.74 12.74 12.74 17,600 -0.02(-0.13%)
Feb 12, 2015 12.82 12.83 12.75 12.76 20,847 +0.04(+0.28%)
Feb 11, 2015 12.81 12.84 12.72 12.72 42,372 -0.02(-0.16%)
Feb 10, 2015 12.79 12.83 12.74 12.74 19,872 -0.02(-0.16%)
Feb 09, 2015 12.88 12.90 12.75 12.76 32,603 -0.09(-0.70%)
Feb 06, 2015 12.90 12.90 12.84 12.85 25,452 -0.06(-0.46%)
Feb 05, 2015 12.97 13.00 12.91 12.91 21,080 -0.09(-0.69%)
Feb 04, 2015 13.07 13.07 12.93 13.00 25,625 -0.08(-0.61%)
Feb 03, 2015 13.05 13.11 13.04 13.08 17,967 -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.