Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.560 +0.050 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.790 9.790 9.710 9.710 17,612 -0.07(-0.72%)
Mar 27, 2024 9.800 9.800 9.760 9.780 33,129 +0.01(+0.10%)
Mar 26, 2024 9.830 9.830 9.770 9.770 23,321 +0.00(+0.00%)
Mar 25, 2024 9.790 9.800 9.760 9.770 8,166 -0.03(-0.31%)
Mar 22, 2024 9.740 9.880 9.730 9.800 37,994 +0.11(+1.14%)
Mar 21, 2024 9.750 9.760 9.680 9.690 34,172 -0.06(-0.64%)
Mar 20, 2024 9.760 9.780 9.740 9.752 24,336 -0.03(-0.29%)
Mar 19, 2024 9.830 9.830 9.740 9.780 24,508 +0.00(+0.00%)
Mar 18, 2024 9.920 9.930 9.660 9.780 110,092 -0.10(-0.96%)
Mar 15, 2024 9.910 9.910 9.831 9.875 24,242 +0.00(+0.00%)
Mar 14, 2024 9.960 9.960 9.860 9.875 4,175 -0.04(-0.35%)
Mar 13, 2024 9.960 9.980 9.910 9.910 13,503 -0.01(-0.10%)
Mar 12, 2024 9.950 9.990 9.907 9.920 19,277 +0.00(+0.00%)
Mar 11, 2024 9.920 9.940 9.915 9.920 11,047 +0.01(+0.10%)
Mar 08, 2024 9.890 9.910 9.890 9.910 9,809 +0.02(+0.20%)
Mar 07, 2024 9.900 9.900 9.870 9.890 3,669 +0.03(+0.30%)
Mar 06, 2024 9.860 9.889 9.860 9.860 11,918 -0.03(-0.30%)
Mar 05, 2024 9.950 9.960 9.850 9.890 26,645 +0.00(+0.00%)
Mar 04, 2024 9.880 9.910 9.850 9.890 8,669 -0.01(-0.10%)
Mar 01, 2024 9.950 9.950 9.870 9.900 16,226 +0.00(+0.00%)
Feb 29, 2024 9.920 9.960 9.860 9.900 14,849 +0.01(+0.10%)
Feb 28, 2024 9.920 9.920 9.799 9.890 13,965 -0.02(-0.20%)
Feb 27, 2024 9.930 9.940 9.880 9.910 13,639 +0.01(+0.10%)
Feb 26, 2024 9.900 9.950 9.850 9.900 18,357 -0.01(-0.10%)
Feb 23, 2024 9.930 9.960 9.880 9.910 16,179 +0.03(+0.30%)
Feb 22, 2024 9.910 9.940 9.850 9.880 33,888 -0.03(-0.30%)
Feb 21, 2024 9.820 9.910 9.820 9.910 19,795 +0.07(+0.76%)
Feb 20, 2024 9.720 9.870 9.710 9.835 40,726 +0.09(+0.92%)
Feb 16, 2024 9.740 9.760 9.680 9.745 21,738 -0.03(-0.26%)
Feb 15, 2024 9.890 9.900 9.770 9.770 43,883 -0.12(-1.21%)
Feb 14, 2024 9.800 9.890 9.740 9.890 16,697 +0.13(+1.33%)
Feb 13, 2024 9.900 9.930 9.760 9.760 20,763 -0.17(-1.71%)
Feb 12, 2024 10.02 10.06 9.930 9.930 40,733 -0.07(-0.70%)
Feb 09, 2024 9.960 10.07 9.910 10.00 44,042 +0.06(+0.60%)
Feb 08, 2024 9.900 9.980 9.900 9.940 36,114 +0.03(+0.30%)
Feb 07, 2024 9.850 9.970 9.830 9.910 22,320 +0.04(+0.41%)
Feb 06, 2024 9.770 9.890 9.760 9.870 21,051 +0.11(+1.13%)
Feb 05, 2024 9.830 9.910 9.730 9.760 27,957 -0.07(-0.71%)
Feb 02, 2024 9.900 9.970 9.821 9.830 21,688 -0.12(-1.21%)
Feb 01, 2024 9.830 10.01 9.830 9.950 19,483 +0.16(+1.63%)
Jan 31, 2024 9.840 9.900 9.790 9.790 14,970 +0.07(+0.72%)
Jan 30, 2024 9.820 9.831 9.720 9.720 8,045 -0.06(-0.61%)
Jan 29, 2024 9.710 9.840 9.685 9.780 22,836 +0.11(+1.14%)
Jan 26, 2024 9.730 9.730 9.670 9.670 17,610 -0.01(-0.10%)
Jan 25, 2024 9.640 9.750 9.640 9.680 17,085 +0.08(+0.83%)
Jan 24, 2024 9.590 9.650 9.560 9.600 52,807 +0.07(+0.73%)
Jan 23, 2024 9.550 9.590 9.530 9.530 18,903 -0.03(-0.31%)
Jan 22, 2024 9.560 9.600 9.451 9.560 8,586 -0.02(-0.21%)
Jan 19, 2024 9.640 9.640 9.440 9.580 13,310 -0.01(-0.10%)
Jan 18, 2024 9.660 9.660 9.561 9.590 33,907 -0.06(-0.62%)
Jan 17, 2024 9.610 9.680 9.560 9.650 21,290 +0.00(+0.00%)
Jan 16, 2024 9.660 9.730 9.600 9.650 44,805 -0.03(-0.31%)
Jan 12, 2024 9.690 9.710 9.673 9.680 16,880 +0.02(+0.21%)
Jan 11, 2024 9.660 9.690 9.640 9.660 5,808 -0.03(-0.31%)
Jan 10, 2024 9.730 9.730 9.660 9.690 21,331 -0.01(-0.10%)
Jan 09, 2024 9.670 9.740 9.670 9.700 47,166 -0.01(-0.10%)
Jan 08, 2024 9.630 9.720 9.520 9.710 35,812 +0.08(+0.83%)
Jan 05, 2024 9.630 9.680 9.630 9.630 27,107 +0.00(+0.00%)
Jan 04, 2024 9.590 9.630 9.590 9.630 5,942 -0.01(-0.10%)
Jan 03, 2024 9.540 9.659 9.540 9.640 21,101 +0.05(+0.52%)
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.