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

9.850 +0.110 (+1.13%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 9.830 9.861 9.740 9.740 13,477 -0.03(-0.31%)
Jun 11, 2024 9.740 9.775 9.730 9.770 6,481 -0.01(-0.10%)
Jun 10, 2024 9.650 9.790 9.650 9.780 15,052 +0.14(+1.45%)
Jun 07, 2024 9.690 9.734 9.610 9.640 8,099 -0.07(-0.72%)
Jun 06, 2024 9.740 9.800 9.710 9.710 34,585 -0.03(-0.31%)
Jun 05, 2024 9.720 9.750 9.700 9.740 9,532 +0.07(+0.72%)
Jun 04, 2024 9.630 9.680 9.610 9.670 21,362 +0.05(+0.52%)
Jun 03, 2024 9.590 9.640 9.590 9.620 11,229 +0.06(+0.63%)
May 31, 2024 9.530 9.580 9.500 9.560 21,802 +0.05(+0.53%)
May 30, 2024 9.450 9.530 9.426 9.510 23,051 +0.24(+2.59%)
May 29, 2024 9.600 9.600 9.270 9.270 47,026 -0.30(-3.13%)
May 28, 2024 9.650 9.710 9.540 9.570 13,326 -0.07(-0.73%)
May 24, 2024 9.640 9.655 9.640 9.640 6,079 +0.00(+0.00%)
May 23, 2024 9.700 9.700 9.630 9.640 22,019 -0.10(-1.03%)
May 22, 2024 9.750 9.750 9.725 9.740 21,934 -0.02(-0.20%)
May 21, 2024 9.850 9.850 9.760 9.760 13,926 -0.03(-0.31%)
May 20, 2024 9.850 9.850 9.780 9.790 5,654 -0.05(-0.51%)
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%)
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.