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

9.990 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.990 10.01 9.960 9.990 17,656 +0.00(+0.00%)
Jul 11, 2024 9.940 10.04 9.940 9.990 18,737 +0.05(+0.50%)
Jul 10, 2024 9.910 9.940 9.880 9.940 18,985 +0.05(+0.51%)
Jul 09, 2024 9.940 9.940 9.830 9.890 18,450 -0.01(-0.10%)
Jul 08, 2024 9.890 9.900 9.820 9.900 30,836 -0.03(-0.30%)
Jul 05, 2024 9.940 9.940 9.890 9.930 11,660 +0.02(+0.20%)
Jul 03, 2024 9.820 9.930 9.820 9.910 10,913 +0.05(+0.51%)
Jul 02, 2024 9.870 9.870 9.820 9.860 2,193 +0.04(+0.41%)
Jul 01, 2024 9.810 9.840 9.740 9.820 12,532 -0.04(-0.41%)
Jun 28, 2024 9.880 9.880 9.850 9.860 14,886 +0.00(+0.00%)
Jun 27, 2024 9.840 9.900 9.800 9.860 14,627 +0.07(+0.72%)
Jun 26, 2024 9.790 9.820 9.770 9.790 5,256 +0.00(+0.00%)
Jun 25, 2024 9.900 9.940 9.790 9.790 18,830 -0.07(-0.71%)
Jun 24, 2024 9.770 9.860 9.770 9.860 32,643 +0.04(+0.37%)
Jun 21, 2024 9.870 9.870 9.800 9.824 1,930 -0.01(-0.08%)
Jun 20, 2024 9.791 9.861 9.791 9.831 26,568 -0.04(-0.45%)
Jun 18, 2024 9.841 9.881 9.841 9.876 27,066 +0.07(+0.76%)
Jun 17, 2024 9.841 9.856 9.751 9.801 6,566 -0.06(-0.61%)
Jun 14, 2024 9.761 9.868 9.761 9.861 14,285 +0.10(+1.02%)
Jun 13, 2024 9.801 9.811 9.761 9.761 7,430 +0.06(+0.62%)
Jun 12, 2024 9.791 9.822 9.702 9.702 13,530 -0.03(-0.31%)
Jun 11, 2024 9.702 9.736 9.692 9.731 6,506 -0.01(-0.10%)
Jun 10, 2024 9.612 9.751 9.612 9.741 15,111 +0.14(+1.45%)
Jun 07, 2024 9.652 9.696 9.572 9.602 8,131 -0.07(-0.72%)
Jun 06, 2024 9.702 9.761 9.672 9.672 34,722 -0.03(-0.31%)
Jun 05, 2024 9.682 9.711 9.662 9.702 9,569 +0.07(+0.72%)
Jun 04, 2024 9.592 9.642 9.572 9.632 21,446 +0.05(+0.52%)
Jun 03, 2024 9.552 9.602 9.552 9.582 11,273 +0.06(+0.63%)
May 31, 2024 9.492 9.542 9.462 9.522 21,888 +0.05(+0.53%)
May 30, 2024 9.413 9.492 9.388 9.472 23,142 +0.24(+2.59%)
May 29, 2024 9.562 9.562 9.233 9.233 47,212 -0.30(-3.13%)
May 28, 2024 9.612 9.672 9.502 9.532 13,378 -0.07(-0.73%)
May 24, 2024 9.602 9.617 9.602 9.602 6,103 +0.00(+0.00%)
May 23, 2024 9.662 9.662 9.592 9.602 22,106 -0.06(-0.63%)
May 22, 2024 9.673 9.673 9.648 9.663 22,109 -0.02(-0.20%)
May 21, 2024 9.772 9.772 9.683 9.683 14,037 -0.03(-0.31%)
May 20, 2024 9.772 9.772 9.702 9.712 5,699 -0.05(-0.51%)
May 17, 2024 9.742 9.762 9.663 9.762 33,876 +0.02(+0.20%)
May 16, 2024 9.673 9.762 9.673 9.742 43,510 +0.07(+0.71%)
May 15, 2024 9.623 9.683 9.623 9.674 8,542 +0.07(+0.73%)
May 14, 2024 9.593 9.619 9.593 9.603 10,295 -0.01(-0.10%)
May 13, 2024 9.563 9.627 9.563 9.613 20,092 +0.01(+0.10%)
May 10, 2024 9.593 9.603 9.583 9.603 11,038 -0.01(-0.10%)
May 09, 2024 9.626 9.626 9.603 9.613 10,425 -0.00(-0.01%)
May 08, 2024 9.623 9.653 9.613 9.614 14,079 +0.03(+0.32%)
May 07, 2024 9.554 9.613 9.554 9.583 17,249 +0.07(+0.73%)
May 06, 2024 9.494 9.544 9.494 9.514 8,853 +0.03(+0.31%)
May 03, 2024 9.425 9.573 9.425 9.484 54,071 +0.11(+1.16%)
May 02, 2024 9.425 9.454 9.375 9.375 32,569 -0.05(-0.53%)
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.