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 )

9.750 -0.060 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.810 9.813 9.750 9.750 17,868 -0.06(-0.61%)
Nov 21, 2024 9.840 9.840 9.760 9.810 133,457 -0.02(-0.20%)
Nov 20, 2024 9.740 9.835 9.740 9.830 51,740 +0.08(+0.82%)
Nov 19, 2024 9.720 9.781 9.720 9.750 30,696 -0.01(-0.10%)
Nov 18, 2024 9.770 9.789 9.730 9.760 23,419 +0.03(+0.31%)
Nov 15, 2024 9.750 9.760 9.710 9.730 73,558 +0.00(+0.00%)
Nov 14, 2024 9.690 9.740 9.600 9.730 72,478 +0.05(+0.52%)
Nov 13, 2024 9.670 9.710 9.605 9.680 72,170 +0.07(+0.73%)
Nov 12, 2024 9.560 9.640 9.520 9.610 51,055 +0.08(+0.84%)
Nov 11, 2024 9.700 9.700 9.530 9.530 26,307 -0.11(-1.14%)
Nov 08, 2024 9.600 9.670 9.560 9.640 30,986 +0.09(+0.94%)
Nov 07, 2024 9.520 9.660 9.510 9.550 43,426 +0.08(+0.85%)
Nov 06, 2024 9.590 9.590 9.442 9.470 20,270 -0.15(-1.56%)
Nov 05, 2024 9.530 9.700 9.500 9.620 63,645 +0.09(+0.94%)
Nov 04, 2024 9.530 9.565 9.519 9.530 10,315 +0.04(+0.42%)
Nov 01, 2024 9.560 9.601 9.460 9.490 26,294 -0.01(-0.11%)
Oct 31, 2024 9.510 9.543 9.479 9.500 22,285 +0.04(+0.42%)
Oct 30, 2024 9.440 9.520 9.430 9.460 36,429 -0.01(-0.11%)
Oct 29, 2024 9.540 9.540 9.424 9.470 27,564 -0.06(-0.63%)
Oct 28, 2024 9.590 9.590 9.520 9.530 21,805 +0.03(+0.32%)
Oct 25, 2024 9.590 9.600 9.500 9.500 21,894 -0.02(-0.21%)
Oct 24, 2024 9.540 9.560 9.485 9.520 11,164 -0.02(-0.21%)
Oct 23, 2024 9.730 9.730 9.531 9.540 32,446 -0.16(-1.63%)
Oct 22, 2024 9.748 9.768 9.698 9.698 13,264 -0.04(-0.41%)
Oct 21, 2024 9.857 9.857 9.738 9.738 19,002 -0.07(-0.71%)
Oct 18, 2024 9.837 9.837 9.798 9.808 12,465 +0.02(+0.20%)
Oct 17, 2024 9.778 9.808 9.758 9.788 11,999 +0.01(+0.10%)
Oct 16, 2024 9.688 9.788 9.688 9.778 45,747 +0.09(+0.92%)
Oct 15, 2024 9.763 9.768 9.688 9.688 40,645 -0.02(-0.21%)
Oct 14, 2024 9.728 9.738 9.698 9.708 21,605 -0.02(-0.26%)
Oct 11, 2024 9.738 9.768 9.718 9.733 40,062 -0.04(-0.46%)
Oct 10, 2024 9.738 9.788 9.728 9.778 40,157 +0.07(+0.72%)
Oct 09, 2024 9.743 9.753 9.698 9.708 20,137 -0.03(-0.31%)
Oct 08, 2024 9.768 9.778 9.728 9.738 46,333 -0.02(-0.20%)
Oct 07, 2024 9.788 9.807 9.738 9.758 32,737 -0.05(-0.51%)
Oct 04, 2024 9.857 9.877 9.798 9.808 16,420 -0.08(-0.81%)
Oct 03, 2024 9.937 9.937 9.865 9.887 21,028 -0.06(-0.60%)
Oct 02, 2024 9.947 9.947 9.887 9.947 26,671 -0.01(-0.10%)
Oct 01, 2024 9.957 9.977 9.907 9.957 49,385 +0.04(+0.40%)
Sep 30, 2024 9.877 9.928 9.847 9.917 24,985 +0.08(+0.81%)
Sep 27, 2024 9.887 9.935 9.827 9.837 58,210 +0.02(+0.20%)
Sep 26, 2024 9.887 9.987 9.817 9.817 27,248 -0.03(-0.32%)
Sep 25, 2024 9.847 9.887 9.847 9.849 14,566 +0.00(+0.00%)
Sep 24, 2024 9.857 9.897 9.822 9.849 48,640 +0.03(+0.32%)
Sep 23, 2024 9.808 9.857 9.808 9.817 30,545 -0.03(-0.30%)
Sep 20, 2024 9.857 9.907 9.827 9.847 57,412 -0.05(-0.48%)
Sep 19, 2024 9.935 9.935 9.885 9.895 17,456 -0.01(-0.10%)
Sep 18, 2024 9.885 9.945 9.869 9.905 43,071 +0.00(+0.00%)
Sep 17, 2024 9.994 9.994 9.905 9.905 42,955 -0.01(-0.12%)
Sep 16, 2024 9.965 9.965 9.915 9.917 32,576 -0.06(-0.58%)
Sep 13, 2024 9.945 10.00 9.935 9.974 14,431 +0.04(+0.40%)
Sep 12, 2024 9.905 9.984 9.905 9.935 42,031 +0.05(+0.50%)
Sep 11, 2024 9.885 9.915 9.851 9.885 34,399 +0.04(+0.40%)
Sep 10, 2024 9.796 9.885 9.796 9.846 37,870 +0.03(+0.30%)
Sep 09, 2024 9.855 9.865 9.776 9.816 24,103 +0.00(+0.00%)
Sep 06, 2024 9.776 9.875 9.776 9.816 35,358 -0.03(-0.30%)
Sep 05, 2024 9.806 9.855 9.776 9.846 16,890 +0.06(+0.61%)
Sep 04, 2024 9.816 9.826 9.786 9.786 32,207 -0.04(-0.40%)
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.