Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance New York Municipal Bond Fund
(NY:
ENX
)
9.890
-0.050 (-0.50%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
4.071
4.298
4.071
4.216
153,079
+0.10(+2.31%)
Dec 30, 2008
3.718
4.189
3.718
4.121
238,910
+0.35(+9.38%)
Dec 29, 2008
3.836
3.895
3.745
3.768
143,970
-0.10(-2.69%)
Dec 26, 2008
3.763
3.962
3.763
3.872
76,516
+0.05(+1.42%)
Dec 24, 2008
3.623
3.845
3.623
3.818
90,960
+0.16(+4.46%)
Dec 23, 2008
3.713
3.736
3.650
3.655
121,813
-0.06(-1.59%)
Dec 22, 2008
3.713
3.759
3.673
3.713
63,406
+0.04(+0.97%)
Dec 19, 2008
3.642
3.732
3.642
3.678
123,766
+0.04(+0.99%)
Dec 18, 2008
3.651
3.741
3.534
3.642
92,813
-0.07(-1.94%)
Dec 17, 2008
3.754
3.777
3.421
3.714
137,047
-0.06(-1.67%)
Dec 16, 2008
3.880
3.907
3.732
3.777
90,889
-0.13(-3.34%)
Dec 15, 2008
3.866
4.001
3.822
3.907
87,157
+0.10(+2.60%)
Dec 12, 2008
3.790
3.902
3.777
3.808
53,684
+0.03(+0.85%)
Dec 11, 2008
3.911
3.952
3.768
3.776
56,371
-0.14(-3.46%)
Dec 10, 2008
4.046
4.046
3.763
3.911
64,994
-0.13(-3.33%)
Dec 09, 2008
3.804
4.312
3.709
4.046
100,841
+0.18(+4.65%)
Dec 08, 2008
3.844
3.956
3.709
3.867
93,634
+0.02(+0.47%)
Dec 05, 2008
3.844
3.889
3.799
3.848
43,397
-0.02(-0.47%)
Dec 04, 2008
4.262
4.271
3.866
3.866
32,129
-0.02(-0.58%)
Dec 03, 2008
3.898
3.956
3.866
3.889
46,655
-0.16(-3.89%)
Dec 02, 2008
3.853
4.046
3.853
4.046
59,690
+0.16(+4.05%)
Dec 01, 2008
4.294
4.294
3.844
3.889
71,325
-0.09(-2.15%)
Nov 28, 2008
4.010
4.046
3.952
3.974
27,958
+0.01(+0.23%)
Nov 26, 2008
3.889
4.015
3.889
3.965
44,925
-0.06(-1.56%)
Nov 25, 2008
4.159
4.170
4.010
4.028
50,750
-0.06(-1.54%)
Nov 24, 2008
4.361
4.361
4.078
4.091
46,991
-0.02(-0.55%)
Nov 21, 2008
4.249
4.249
4.069
4.114
52,043
+0.07(+1.67%)
Nov 20, 2008
4.712
4.712
4.046
4.046
36,568
-0.38(-8.63%)
Nov 19, 2008
4.590
4.713
4.244
4.428
104,628
-0.19(-4.10%)
Nov 18, 2008
4.649
4.721
4.537
4.618
41,588
-0.08(-1.81%)
Nov 17, 2008
4.783
4.895
4.600
4.703
66,835
-0.13(-2.76%)
Nov 14, 2008
4.828
4.908
4.671
4.836
77,179
+0.13(+2.74%)
Nov 13, 2008
4.586
4.716
4.586
4.707
40,998
+0.08(+1.64%)
Nov 12, 2008
4.734
4.738
4.569
4.631
54,471
-0.06(-1.33%)
Nov 11, 2008
4.814
4.823
4.694
4.694
47,657
-0.13(-2.69%)
Nov 10, 2008
5.007
5.007
4.823
4.823
33,915
-0.14(-2.88%)
Nov 07, 2008
4.828
5.029
4.823
4.966
29,517
+0.14(+2.87%)
Nov 06, 2008
4.801
4.828
4.738
4.828
71,508
+0.06(+1.22%)
Nov 05, 2008
4.515
4.779
4.515
4.770
97,371
+0.25(+5.64%)
Nov 04, 2008
4.493
4.537
4.457
4.515
49,713
+0.06(+1.30%)
Nov 03, 2008
4.770
4.770
4.457
4.457
57,954
-0.13(-2.73%)
Oct 31, 2008
4.618
4.738
4.582
4.582
36,944
-0.02(-0.49%)
Oct 30, 2008
4.627
4.873
4.604
4.604
55,981
-0.09(-1.90%)
Oct 29, 2008
4.783
4.788
4.604
4.694
38,118
+0.12(+2.64%)
Oct 28, 2008
4.828
4.828
4.573
4.573
93,060
-0.03(-0.68%)
Oct 27, 2008
4.604
4.805
4.573
4.604
69,855
+0.04(+0.98%)
Oct 24, 2008
4.917
5.063
4.560
4.560
65,674
-0.36(-7.27%)
Oct 23, 2008
5.185
5.248
4.917
4.917
27,667
-0.15(-3.00%)
Oct 22, 2008
4.515
5.069
4.514
5.069
65,849
+0.49(+10.62%)
Oct 21, 2008
4.316
4.845
4.294
4.582
54,447
+0.21(+4.76%)
Oct 20, 2008
4.436
4.591
4.245
4.374
54,947
+0.04(+0.94%)
Oct 17, 2008
4.116
4.334
4.067
4.334
82,945
+0.18(+4.28%)
Oct 16, 2008
4.329
4.329
4.067
4.156
49,068
+0.09(+2.19%)
Oct 15, 2008
4.067
4.152
4.045
4.067
53,003
+0.01(+0.33%)
Oct 14, 2008
3.956
4.320
3.956
4.053
127,673
+0.10(+2.47%)
Oct 13, 2008
3.356
4.120
3.231
3.956
162,843
+0.75(+23.44%)
Oct 10, 2008
3.778
3.845
2.796
3.205
188,749
-0.79(-19.80%)
Oct 09, 2008
4.711
4.760
3.876
3.996
76,697
-0.85(-17.52%)
Oct 08, 2008
4.667
4.969
4.445
4.845
145,019
-0.05(-1.09%)
Oct 07, 2008
4.587
5.200
4.520
4.898
196,322
+0.31(+6.78%)
Oct 06, 2008
4.978
5.454
4.449
4.587
141,960
-0.39(-7.86%)
Oct 03, 2008
4.982
5.080
4.978
4.978
103,466
-0.02(-0.44%)
Oct 02, 2008
5.422
5.422
4.867
5.000
91,433
-0.02(-0.44%)
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
.