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, 2019 12.00 12.00 11.92 11.99 53,356 +0.01(+0.08%)
Apr 29, 2019 11.92 11.98 11.92 11.98 31,426 +0.01(+0.08%)
Apr 26, 2019 11.85 11.97 11.85 11.97 38,000 +0.08(+0.67%)
Apr 25, 2019 11.89 11.89 11.83 11.89 19,078 +0.03(+0.25%)
Apr 24, 2019 11.83 11.86 11.76 11.86 57,248 +0.07(+0.61%)
Apr 23, 2019 11.66 11.79 11.66 11.79 36,330 +0.12(+1.01%)
Apr 22, 2019 11.74 11.75 11.61 11.67 48,029 -0.09(-0.77%)
Apr 18, 2019 11.73 11.76 11.68 11.76 18,400 +0.05(+0.43%)
Apr 17, 2019 11.71 11.72 11.65 11.71 16,350 -0.01(-0.09%)
Apr 16, 2019 11.75 11.78 11.69 11.72 35,357 -0.05(-0.42%)
Apr 15, 2019 11.76 11.85 11.76 11.77 29,317 +0.02(+0.17%)
Apr 12, 2019 11.81 11.86 11.75 11.75 25,600 -0.11(-0.93%)
Apr 11, 2019 11.84 11.86 11.82 11.86 6,645 +0.01(+0.08%)
Apr 10, 2019 11.72 11.85 11.72 11.85 26,154 +0.11(+0.94%)
Apr 09, 2019 11.73 11.76 11.71 11.74 22,541 +0.01(+0.09%)
Apr 08, 2019 11.77 11.77 11.72 11.73 9,230 -0.04(-0.38%)
Apr 05, 2019 11.73 11.80 11.72 11.78 16,500 +0.05(+0.47%)
Apr 04, 2019 11.79 11.79 11.72 11.72 18,053 -0.04(-0.34%)
Apr 03, 2019 11.83 11.83 11.75 11.76 15,594 -0.06(-0.51%)
Apr 02, 2019 11.84 11.84 11.80 11.82 22,929 +0.00(+0.00%)
Apr 01, 2019 11.79 11.82 11.75 11.82 30,926 +0.07(+0.60%)
Mar 29, 2019 11.76 11.79 11.72 11.75 15,300 -0.02(-0.17%)
Mar 28, 2019 11.74 11.77 11.74 11.77 29,985 -0.01(-0.08%)
Mar 27, 2019 11.72 11.80 11.72 11.78 8,162 +0.04(+0.34%)
Mar 26, 2019 11.77 11.77 11.67 11.74 23,034 -0.04(-0.34%)
Mar 25, 2019 11.76 11.78 11.68 11.78 39,442 +0.03(+0.26%)
Mar 22, 2019 11.74 11.75 11.72 11.75 21,600 +0.06(+0.51%)
Mar 21, 2019 11.68 11.72 11.66 11.69 21,976 +0.00(+0.00%)
Mar 20, 2019 11.67 11.69 11.63 11.69 24,008 -0.04(-0.34%)
Mar 19, 2019 11.79 11.79 11.71 11.73 24,597 -0.06(-0.51%)
Mar 18, 2019 11.81 11.81 11.73 11.79 23,110 +0.03(+0.30%)
Mar 15, 2019 11.64 11.79 11.61 11.76 31,100 +0.12(+0.99%)
Mar 14, 2019 11.63 11.65 11.58 11.64 26,403 +0.02(+0.17%)
Mar 13, 2019 11.58 11.62 11.55 11.62 16,919 +0.04(+0.35%)
Mar 12, 2019 11.55 11.59 11.50 11.58 34,221 +0.03(+0.26%)
Mar 11, 2019 11.52 11.55 11.48 11.55 40,498 +0.03(+0.26%)
Mar 08, 2019 11.60 11.61 11.52 11.52 9,200 -0.08(-0.69%)
Mar 07, 2019 11.53 11.60 11.52 11.60 39,217 +0.08(+0.69%)
Mar 06, 2019 11.46 11.52 11.46 11.52 4,121 +0.06(+0.52%)
Mar 05, 2019 11.50 11.51 11.46 11.46 20,812 -0.05(-0.43%)
Mar 04, 2019 11.48 11.51 11.46 11.51 41,445 +0.03(+0.26%)
Mar 01, 2019 11.49 11.49 11.47 11.48 18,800 +0.02(+0.17%)
Feb 28, 2019 11.47 11.47 11.42 11.46 12,359 +0.02(+0.17%)
Feb 27, 2019 11.38 11.45 11.38 11.44 29,141 +0.04(+0.35%)
Feb 26, 2019 11.41 11.45 11.37 11.40 19,732 +0.02(+0.18%)
Feb 25, 2019 11.37 11.40 11.37 11.38 14,227 +0.00(+0.00%)
Feb 22, 2019 11.39 11.40 11.37 11.38 28,600 +0.00(+0.00%)
Feb 21, 2019 11.40 11.40 11.34 11.38 18,528 +0.03(+0.26%)
Feb 20, 2019 11.38 11.38 11.31 11.35 38,882 -0.04(-0.35%)
Feb 19, 2019 11.37 11.40 11.33 11.39 38,398 +0.04(+0.35%)
Feb 15, 2019 11.33 11.40 11.33 11.35 32,400 +0.02(+0.15%)
Feb 14, 2019 11.30 11.34 11.30 11.33 33,209 +0.04(+0.38%)
Feb 13, 2019 11.20 11.29 11.20 11.29 62,693 +0.09(+0.80%)
Feb 12, 2019 11.22 11.27 11.20 11.20 61,147 -0.03(-0.27%)
Feb 11, 2019 11.36 11.37 11.20 11.23 345,032 -0.12(-1.06%)
Feb 08, 2019 11.40 11.41 11.33 11.35 28,800 -0.07(-0.61%)
Feb 07, 2019 11.42 11.47 11.39 11.42 20,284 +0.02(+0.18%)
Feb 06, 2019 11.42 11.43 11.39 11.40 19,002 -0.00(-0.04%)
Feb 05, 2019 11.34 11.42 11.34 11.40 19,092 +0.06(+0.57%)
Feb 04, 2019 11.28 11.38 11.28 11.34 19,998 +0.03(+0.27%)
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.