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

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

9.270 -0.300 (-3.13%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 (%)
May 30, 2008 14.48 14.48 14.24 14.24 10,050 -0.21(-1.45%)
May 29, 2008 14.29 14.50 14.25 14.45 15,004 +0.05(+0.33%)
May 28, 2008 14.43 14.50 14.24 14.40 15,684 -0.10(-0.68%)
May 27, 2008 14.35 14.80 14.35 14.50 25,190 -0.01(-0.07%)
May 26, 2008 14.49 14.65 14.47 14.51 0 +0.00(+0.00%)
May 23, 2008 14.49 14.65 14.47 14.51 19,814 +0.04(+0.28%)
May 22, 2008 14.35 14.50 14.20 14.47 13,517 +0.34(+2.41%)
May 21, 2008 14.10 14.19 14.09 14.13 30,897 +0.04(+0.28%)
May 20, 2008 14.00 14.10 13.95 14.09 14,100 +0.09(+0.64%)
May 19, 2008 14.23 14.23 13.96 14.00 14,756 -0.04(-0.29%)
May 16, 2008 13.90 14.12 13.89 14.04 60,445 +0.15(+1.08%)
May 15, 2008 13.82 13.98 13.82 13.89 12,886 +0.04(+0.29%)
May 14, 2008 14.00 14.50 13.85 13.85 59,093 -0.15(-1.07%)
May 13, 2008 13.92 14.04 13.90 14.00 8,862 -0.01(-0.07%)
May 12, 2008 14.02 14.08 13.98 14.01 28,157 -0.05(-0.36%)
May 09, 2008 14.10 14.15 13.98 14.06 10,623 -0.02(-0.14%)
May 08, 2008 13.92 14.10 13.92 14.08 16,858 +0.16(+1.15%)
May 07, 2008 13.95 14.00 13.81 13.92 21,000 +0.02(+0.14%)
May 06, 2008 13.76 14.00 13.75 13.90 14,956 +0.08(+0.58%)
May 05, 2008 13.90 13.90 13.74 13.82 16,106 -0.08(-0.58%)
May 02, 2008 13.92 13.98 13.78 13.90 18,650 +0.00(+0.00%)
May 01, 2008 13.80 13.96 13.79 13.90 11,086 +0.19(+1.39%)
Apr 30, 2008 14.15 14.15 13.71 13.71 15,089 -0.05(-0.36%)
Apr 29, 2008 13.75 13.82 13.70 13.76 34,143 -0.04(-0.29%)
Apr 28, 2008 13.73 13.82 13.70 13.80 33,541 +0.02(+0.15%)
Apr 25, 2008 13.99 13.99 13.35 13.78 20,194 +0.03(+0.22%)
Apr 24, 2008 13.82 13.90 13.70 13.75 23,458 -0.11(-0.79%)
Apr 23, 2008 13.67 13.86 13.66 13.86 34,164 +0.19(+1.39%)
Apr 22, 2008 13.78 13.78 13.66 13.67 19,813 -0.09(-0.65%)
Apr 21, 2008 13.70 13.82 13.65 13.76 55,300 -0.01(-0.07%)
Apr 18, 2008 13.63 13.80 13.60 13.77 19,274 +0.17(+1.25%)
Apr 17, 2008 13.57 13.60 13.50 13.60 24,334 +0.02(+0.15%)
Apr 16, 2008 13.56 13.65 13.56 13.58 16,300 +0.01(+0.10%)
Apr 15, 2008 13.60 13.60 13.56 13.57 9,500 -0.00(-0.03%)
Apr 14, 2008 13.57 13.66 13.57 13.57 7,200 -0.02(-0.15%)
Apr 11, 2008 13.70 13.70 13.52 13.59 23,370 -0.10(-0.73%)
Apr 10, 2008 13.55 13.78 13.55 13.69 22,100 +0.15(+1.11%)
Apr 09, 2008 13.57 13.58 13.51 13.54 6,000 -0.05(-0.37%)
Apr 08, 2008 13.65 13.70 13.59 13.59 42,800 -0.04(-0.29%)
Apr 07, 2008 13.65 13.65 13.61 13.63 18,900 -0.02(-0.15%)
Apr 04, 2008 13.62 13.67 13.60 13.65 13,300 +0.07(+0.52%)
Apr 03, 2008 13.56 13.65 13.52 13.58 18,000 +0.05(+0.37%)
Apr 02, 2008 13.60 13.61 13.50 13.53 14,650 -0.07(-0.51%)
Apr 01, 2008 13.39 13.65 13.31 13.60 19,719 +0.18(+1.32%)
Mar 31, 2008 13.77 13.77 13.34 13.42 21,200 -0.21(-1.52%)
Mar 28, 2008 13.50 13.64 13.50 13.63 3,600 +0.08(+0.59%)
Mar 27, 2008 13.56 13.69 13.50 13.55 7,300 -0.01(-0.07%)
Mar 26, 2008 13.45 13.59 13.43 13.56 13,900 +0.09(+0.67%)
Mar 25, 2008 13.25 13.50 13.25 13.47 17,700 +0.25(+1.89%)
Mar 24, 2008 13.15 13.37 13.10 13.22 32,500 +0.07(+0.53%)
Mar 21, 2008 13.15 13.23 13.02 13.15 9,500 +0.00(+0.00%)
Mar 20, 2008 13.15 13.23 13.02 13.15 9,500 +0.01(+0.08%)
Mar 19, 2008 13.17 13.26 13.14 13.14 14,614 -0.15(-1.13%)
Mar 18, 2008 13.20 13.30 13.20 13.29 13,900 +0.24(+1.84%)
Mar 17, 2008 13.12 13.13 12.95 13.05 65,400 -0.16(-1.21%)
Mar 14, 2008 13.33 13.44 13.15 13.21 47,900 -0.21(-1.56%)
Mar 13, 2008 13.40 13.49 13.29 13.42 19,300 -0.03(-0.22%)
Mar 12, 2008 13.60 13.60 13.40 13.45 53,900 -0.17(-1.25%)
Mar 11, 2008 13.70 13.80 13.60 13.62 25,700 -0.08(-0.58%)
Mar 10, 2008 13.66 13.85 13.66 13.70 22,500 -0.07(-0.51%)
Mar 07, 2008 13.65 13.78 13.65 13.77 9,300 +0.06(+0.44%)
Mar 06, 2008 13.83 13.88 13.62 13.71 38,800 -0.17(-1.22%)
Mar 05, 2008 13.75 13.88 13.75 13.88 19,200 +0.23(+1.68%)
Mar 04, 2008 13.60 13.69 13.55 13.65 30,200 +0.05(+0.37%)
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.