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
)
9.840
+0.020 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024
9.820
9.840
9.740
9.840
33,608
+0.02(+0.20%)
May 16, 2024
9.750
9.840
9.750
9.820
43,165
+0.07(+0.71%)
May 15, 2024
9.700
9.760
9.700
9.751
8,475
+0.07(+0.73%)
May 14, 2024
9.670
9.696
9.670
9.680
10,214
-0.01(-0.10%)
May 13, 2024
9.640
9.704
9.640
9.690
19,933
+0.01(+0.10%)
May 10, 2024
9.670
9.680
9.660
9.680
10,951
-0.01(-0.10%)
May 09, 2024
9.703
9.703
9.680
9.690
10,343
-0.00(-0.01%)
May 08, 2024
9.700
9.730
9.690
9.691
13,968
+0.03(+0.32%)
May 07, 2024
9.630
9.690
9.630
9.660
17,113
+0.07(+0.73%)
May 06, 2024
9.570
9.620
9.570
9.590
8,783
+0.03(+0.31%)
May 03, 2024
9.500
9.650
9.500
9.560
53,642
+0.11(+1.16%)
May 02, 2024
9.500
9.530
9.450
9.450
32,311
-0.05(-0.53%)
May 01, 2024
9.500
9.500
9.470
9.500
11,988
+0.05(+0.53%)
Apr 30, 2024
9.480
9.500
9.450
9.450
10,909
-0.05(-0.53%)
Apr 29, 2024
9.490
9.500
9.460
9.500
12,783
+0.06(+0.66%)
Apr 26, 2024
9.470
9.490
9.438
9.438
9,489
-0.01(-0.13%)
Apr 25, 2024
9.490
9.490
9.450
9.450
29,577
-0.08(-0.84%)
Apr 24, 2024
9.520
9.530
9.510
9.530
4,450
+0.02(+0.21%)
Apr 23, 2024
9.500
9.515
9.460
9.510
8,641
+0.00(+0.00%)
Apr 22, 2024
9.480
9.510
9.460
9.510
11,088
-0.01(-0.11%)
Apr 19, 2024
9.490
9.530
9.490
9.520
15,720
+0.04(+0.42%)
Apr 18, 2024
9.540
9.540
9.480
9.480
1,349
-0.01(-0.11%)
Apr 17, 2024
9.490
9.490
9.460
9.490
5,714
+0.02(+0.21%)
Apr 16, 2024
9.420
9.480
9.420
9.470
16,787
+0.01(+0.11%)
Apr 15, 2024
9.580
9.580
9.455
9.460
7,093
-0.06(-0.63%)
Apr 12, 2024
9.560
9.580
9.518
9.520
16,533
-0.01(-0.10%)
Apr 11, 2024
9.610
9.610
9.519
9.530
10,936
-0.08(-0.78%)
Apr 10, 2024
9.640
9.660
9.540
9.605
22,699
-0.04(-0.36%)
Apr 09, 2024
9.620
9.650
9.620
9.640
31,031
-0.02(-0.21%)
Apr 08, 2024
9.670
9.680
9.610
9.660
7,817
+0.03(+0.31%)
Apr 05, 2024
9.660
9.660
9.620
9.630
3,728
-0.06(-0.62%)
Apr 04, 2024
9.740
9.740
9.680
9.690
16,507
+0.06(+0.62%)
Apr 03, 2024
9.620
9.680
9.620
9.630
58,729
-0.03(-0.31%)
Apr 02, 2024
9.620
9.690
9.620
9.659
18,969
-0.03(-0.31%)
Apr 01, 2024
9.690
9.770
9.670
9.690
73,290
-0.02(-0.21%)
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%)
Jan 02, 2024
9.560
9.670
9.530
9.590
49,381
-0.06(-0.62%)
Dec 29, 2023
9.670
9.670
9.590
9.650
64,418
+0.02(+0.21%)
Dec 28, 2023
9.690
9.690
9.580
9.630
32,589
-0.05(-0.52%)
Dec 27, 2023
9.640
9.720
9.600
9.680
53,228
+0.07(+0.73%)
Dec 26, 2023
9.680
9.700
9.610
9.610
19,391
-0.06(-0.62%)
Dec 22, 2023
9.660
9.700
9.580
9.670
55,301
+0.09(+0.94%)
Dec 21, 2023
9.600
9.630
9.554
9.580
10,346
+0.02(+0.21%)
Dec 20, 2023
9.700
9.710
9.560
9.560
24,942
-0.14(-1.44%)
Dec 19, 2023
9.680
9.730
9.610
9.700
130,605
+0.00(+0.00%)
Dec 18, 2023
9.550
9.700
9.550
9.700
18,332
+0.15(+1.57%)
Dec 15, 2023
9.540
9.580
9.510
9.550
23,238
+0.03(+0.32%)
Dec 14, 2023
9.380
9.530
9.380
9.520
28,361
+0.18(+1.93%)
Dec 13, 2023
9.330
9.380
9.320
9.340
67,469
+0.01(+0.11%)
Dec 12, 2023
9.280
9.340
9.250
9.330
39,590
+0.04(+0.43%)
Dec 11, 2023
9.350
9.350
9.270
9.290
32,706
-0.04(-0.38%)
Dec 08, 2023
9.290
9.325
9.250
9.325
62,455
+0.02(+0.27%)
Dec 07, 2023
9.280
9.330
9.240
9.300
28,586
+0.08(+0.87%)
Dec 06, 2023
9.240
9.245
9.220
9.220
13,328
+0.01(+0.11%)
Dec 05, 2023
9.290
9.340
9.200
9.210
58,268
-0.04(-0.43%)
Dec 04, 2023
9.210
9.340
9.210
9.250
41,291
+0.04(+0.43%)
Dec 01, 2023
9.250
9.300
9.190
9.210
179,286
-0.06(-0.65%)
Nov 30, 2023
9.240
9.270
9.225
9.270
101,473
+0.03(+0.32%)
Nov 29, 2023
9.000
9.240
8.990
9.240
98,249
+0.26(+2.90%)
Nov 28, 2023
9.020
9.030
8.950
8.980
92,841
+0.01(+0.11%)
Nov 27, 2023
9.040
9.050
8.970
8.970
14,066
-0.03(-0.33%)
Nov 24, 2023
8.970
9.000
8.950
9.000
20,993
+0.08(+0.90%)
Nov 22, 2023
9.040
9.040
8.920
8.920
17,038
+0.01(+0.11%)
Nov 21, 2023
8.910
8.980
8.905
8.910
12,407
-0.06(-0.67%)
Nov 20, 2023
8.780
8.970
8.780
8.970
44,382
+0.09(+1.01%)
Nov 17, 2023
8.850
8.910
8.820
8.880
60,191
+0.08(+0.91%)
Nov 16, 2023
8.920
8.923
8.790
8.800
63,713
-0.07(-0.79%)
Nov 15, 2023
8.930
8.930
8.790
8.870
161,426
+0.05(+0.57%)
Nov 14, 2023
8.750
8.850
8.725
8.820
48,031
+0.17(+1.97%)
Nov 13, 2023
8.660
8.700
8.624
8.650
103,581
-0.07(-0.80%)
Nov 10, 2023
8.720
8.750
8.710
8.720
14,700
+0.05(+0.58%)
Nov 09, 2023
8.650
8.670
8.570
8.670
47,430
+0.10(+1.17%)
Nov 08, 2023
8.460
8.710
8.417
8.570
68,812
+0.15(+1.78%)
Nov 07, 2023
8.330
8.460
8.330
8.420
36,103
+0.12(+1.45%)
Nov 06, 2023
8.260
8.320
8.230
8.300
54,224
+0.02(+0.24%)
Nov 03, 2023
8.150
8.290
8.150
8.280
475,726
+0.16(+1.97%)
Nov 02, 2023
8.020
8.160
8.020
8.120
63,010
+0.13(+1.63%)
Nov 01, 2023
7.860
7.990
7.860
7.990
42,704
+0.13(+1.65%)
Oct 31, 2023
7.890
7.933
7.850
7.860
29,343
-0.06(-0.76%)
Oct 30, 2023
7.880
7.930
7.845
7.920
27,982
+0.01(+0.13%)
Oct 27, 2023
7.880
7.910
7.837
7.910
24,405
+0.01(+0.18%)
Oct 26, 2023
7.930
7.940
7.890
7.895
118,374
-0.03(-0.44%)
Oct 25, 2023
7.990
8.065
7.900
7.930
149,203
-0.09(-1.12%)
Oct 24, 2023
7.970
8.360
7.960
8.020
63,189
+0.05(+0.63%)
Oct 23, 2023
7.930
7.990
7.918
7.970
10,356
+0.00(+0.00%)
Oct 20, 2023
7.940
8.030
7.940
7.970
111,635
-0.08(-0.99%)
Oct 19, 2023
8.060
8.085
8.020
8.050
21,637
-0.07(-0.86%)
Oct 18, 2023
8.140
8.170
8.030
8.120
14,887
-0.04(-0.49%)
Oct 17, 2023
8.240
8.250
8.160
8.160
23,350
-0.10(-1.21%)
Oct 16, 2023
8.330
8.330
8.260
8.260
12,517
-0.10(-1.20%)
Oct 13, 2023
8.370
8.390
8.333
8.360
11,209
+0.04(+0.48%)
Oct 12, 2023
8.350
8.380
8.290
8.320
13,206
-0.02(-0.18%)
Oct 11, 2023
8.340
8.361
8.310
8.335
13,004
+0.05(+0.54%)
Oct 10, 2023
8.190
8.310
8.190
8.290
16,376
+0.05(+0.61%)
Oct 09, 2023
8.200
8.240
8.179
8.240
10,733
+0.09(+1.10%)
Oct 06, 2023
8.110
8.200
8.100
8.150
19,905
-0.02(-0.24%)
Oct 05, 2023
8.170
8.216
8.126
8.170
33,922
-0.01(-0.12%)
Oct 04, 2023
8.170
8.215
8.170
8.180
51,854
+0.02(+0.25%)
Oct 03, 2023
8.250
8.295
8.150
8.160
55,557
-0.07(-0.85%)
Oct 02, 2023
8.300
8.315
8.230
8.230
48,630
-0.06(-0.72%)
Sep 29, 2023
8.310
8.420
8.250
8.290
54,255
-0.01(-0.12%)
Sep 28, 2023
8.400
8.400
8.250
8.300
29,585
-0.10(-1.19%)
Sep 27, 2023
8.450
8.480
8.350
8.400
131,869
-0.05(-0.59%)
Sep 26, 2023
8.550
8.550
8.450
8.450
31,124
-0.12(-1.40%)
Sep 25, 2023
8.660
8.560
8.520
8.570
38,843
-0.08(-0.92%)
Sep 22, 2023
8.760
8.770
8.650
8.650
38,365
-0.06(-0.69%)
Sep 21, 2023
8.790
8.830
8.710
8.710
38,891
-0.13(-1.47%)
Sep 20, 2023
8.910
8.940
8.840
8.840
37,220
-0.03(-0.34%)
Sep 19, 2023
8.930
8.940
8.830
8.870
54,059
-0.06(-0.67%)
Sep 18, 2023
8.900
9.000
8.880
8.930
33,202
+0.07(+0.79%)
Sep 15, 2023
8.940
8.950
8.860
8.860
16,782
-0.08(-0.89%)
Sep 14, 2023
8.950
8.960
8.840
8.940
49,644
-0.01(-0.11%)
Sep 13, 2023
8.960
8.995
8.810
8.950
54,145
-0.01(-0.11%)
Sep 12, 2023
8.900
9.040
8.850
8.960
54,407
-0.01(-0.11%)
Sep 11, 2023
9.000
9.002
8.890
8.970
37,336
-0.06(-0.66%)
Sep 08, 2023
9.070
9.101
8.950
9.030
41,674
-0.03(-0.33%)
Sep 07, 2023
9.370
9.370
9.060
9.060
53,968
-0.36(-3.82%)
Sep 06, 2023
9.340
9.420
9.300
9.420
18,869
+0.02(+0.21%)
Sep 05, 2023
9.450
9.450
9.280
9.400
21,593
-0.04(-0.42%)
Sep 01, 2023
9.540
9.540
9.360
9.440
25,903
+0.08(+0.85%)
Aug 31, 2023
9.410
9.440
9.330
9.360
6,094
-0.08(-0.85%)
Aug 30, 2023
9.400
9.470
9.290
9.440
12,637
+0.30(+3.28%)
Aug 29, 2023
9.230
9.400
9.140
9.140
21,647
+0.00(+0.00%)
Aug 28, 2023
9.150
9.345
9.140
9.140
15,597
-0.07(-0.76%)
Aug 25, 2023
9.110
9.210
9.040
9.210
15,747
+0.12(+1.32%)
Aug 24, 2023
9.070
9.090
9.040
9.090
4,084
+0.02(+0.22%)
Aug 23, 2023
9.090
9.280
9.060
9.070
16,132
-0.02(-0.22%)
Aug 22, 2023
9.140
9.200
9.040
9.090
13,537
+0.02(+0.22%)
Aug 21, 2023
9.070
9.300
9.070
9.070
16,670
-0.05(-0.55%)
Aug 18, 2023
9.180
9.420
9.120
9.120
22,651
-0.05(-0.55%)
Aug 17, 2023
9.240
9.305
9.170
9.170
9,662
-0.08(-0.86%)
Aug 16, 2023
9.320
9.390
9.250
9.250
15,978
-0.08(-0.86%)
Aug 15, 2023
9.330
9.405
9.300
9.330
15,652
-0.02(-0.21%)
Aug 14, 2023
9.370
9.451
9.340
9.350
20,440
+0.00(+0.00%)
Aug 11, 2023
9.280
9.354
9.261
9.350
16,313
+0.09(+0.97%)
Aug 10, 2023
9.410
9.455
9.260
9.260
19,826
-0.16(-1.70%)
Aug 09, 2023
9.430
9.440
9.390
9.420
15,934
-0.06(-0.63%)
Aug 08, 2023
9.430
9.480
9.360
9.480
26,648
+0.08(+0.85%)
Aug 07, 2023
9.440
9.450
9.380
9.400
28,409
-0.05(-0.53%)
Aug 04, 2023
9.510
9.510
9.340
9.450
21,329
-0.04(-0.42%)
Aug 03, 2023
9.620
9.620
9.450
9.490
41,160
-0.18(-1.86%)
Aug 02, 2023
9.610
9.670
9.480
9.670
10,623
+0.02(+0.21%)
Aug 01, 2023
9.680
9.680
9.600
9.650
11,246
-0.05(-0.52%)
Jul 31, 2023
9.680
9.732
9.660
9.700
68,844
+0.02(+0.21%)
Jul 28, 2023
9.650
9.700
9.650
9.680
17,191
+0.03(+0.31%)
Jul 27, 2023
9.590
9.650
9.560
9.650
87,062
+0.08(+0.84%)
Jul 26, 2023
9.480
9.640
9.470
9.570
23,377
+0.10(+1.06%)
Jul 25, 2023
9.550
9.550
9.460
9.470
13,504
-0.09(-0.94%)
Jul 24, 2023
9.590
9.590
9.540
9.560
41,209
+0.01(+0.10%)
Jul 21, 2023
9.500
9.550
9.500
9.550
12,905
+0.06(+0.63%)
Jul 20, 2023
9.500
9.550
9.480
9.490
52,596
-0.04(-0.45%)
Jul 19, 2023
9.470
9.540
9.470
9.533
74,009
+0.03(+0.35%)
Jul 18, 2023
9.460
9.500
9.460
9.500
16,635
+0.04(+0.42%)
Jul 17, 2023
9.450
9.460
9.392
9.460
6,500
+0.05(+0.53%)
Jul 14, 2023
9.453
9.453
9.410
9.410
1,425
-0.04(-0.42%)
Jul 13, 2023
9.460
9.500
9.435
9.450
27,311
+0.02(+0.21%)
Jul 12, 2023
9.440
9.460
9.410
9.430
54,568
+0.09(+0.96%)
Jul 11, 2023
9.390
9.390
9.340
9.340
34,722
-0.01(-0.11%)
Jul 10, 2023
9.370
9.370
9.340
9.350
16,158
+0.01(+0.11%)
Jul 07, 2023
9.390
9.390
9.320
9.340
20,240
+0.00(+0.00%)
Jul 06, 2023
9.410
9.410
9.330
9.340
17,793
-0.14(-1.48%)
Jul 05, 2023
9.490
9.520
9.470
9.480
49,177
+0.03(+0.32%)
Jul 03, 2023
9.410
9.470
9.368
9.450
22,563
+0.05(+0.53%)
Jun 30, 2023
9.530
9.570
9.380
9.400
66,159
-0.08(-0.84%)
Jun 29, 2023
9.590
9.590
9.440
9.480
11,594
-0.10(-1.04%)
Jun 28, 2023
9.640
9.640
9.570
9.580
33,371
-0.01(-0.10%)
Jun 27, 2023
9.580
9.605
9.540
9.590
56,394
+0.08(+0.84%)
Jun 26, 2023
9.550
9.560
9.470
9.510
57,534
+0.01(+0.11%)
Jun 23, 2023
9.470
9.500
9.425
9.500
12,769
+0.07(+0.74%)
Jun 22, 2023
9.400
9.430
9.370
9.430
14,766
+0.01(+0.11%)
Jun 21, 2023
9.440
9.450
9.330
9.420
33,860
-0.01(-0.11%)
Jun 20, 2023
9.520
9.560
9.430
9.430
12,106
-0.09(-0.95%)
Jun 16, 2023
9.490
9.530
9.460
9.520
13,126
-0.04(-0.42%)
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
.