S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Eaton Vance New York Municipal Bond Fund (ENX)
Eaton Vance New York Municipal Bond Fund (ENX) Historical

ENX Eaton Vance New York Municipal Bond Fund

9.8236

-0.0464 (-0.47%)

Jun 21 2024 - Closed

Delayed by 15 minutes

ENX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	9.8236	-0.05	-0.47%	9.87	9.87	9.80	1,930
Jun 20 2024	9.87	-0.05	-0.45%	9.83	9.90	9.83	26,464
Jun 18 2024	9.915	0.07	0.76%	9.88	9.92	9.88	26,960
Jun 17 2024	9.84	-0.06	-0.61%	9.88	9.895	9.79	6,541
Jun 14 2024	9.90	0.10	1.02%	9.80	9.9073	9.80	14,229
Jun 13 2024	9.80	0.06	0.62%	9.84	9.85	9.80	7,401
Jun 12 2024	9.74	-0.03	-0.31%	9.83	9.8608	9.74	13,477
Jun 11 2024	9.77	-0.01	-0.10%	9.74	9.775	9.73	6,481
Jun 10 2024	9.78	0.14	1.45%	9.65	9.79	9.65	15,052
Jun 07 2024	9.64	-0.07	-0.72%	9.69	9.734	9.61	8,099
Jun 06 2024	9.71	-0.03	-0.31%	9.74	9.80	9.71	34,585
Jun 05 2024	9.74	0.07	0.72%	9.72	9.75	9.70	9,532
Jun 04 2024	9.67	0.05	0.52%	9.63	9.68	9.61	21,362
Jun 03 2024	9.62	0.06	0.63%	9.59	9.64	9.59	11,229
May 31 2024	9.56	0.05	0.53%	9.53	9.58	9.50	21,802
May 30 2024	9.51	0.24	2.59%	9.45	9.53	9.4257	23,051
May 29 2024	9.27	-0.30	-3.13%	9.60	9.60	9.27	47,026
May 28 2024	9.57	-0.07	-0.73%	9.65	9.71	9.54	10,332
May 24 2024	9.64	0.00	0.00%	9.64	9.655	9.64	6,079
May 23 2024	9.64	-0.10	-1.03%	9.70	9.70	9.63	22,019
May 22 2024	9.74	-0.02	-0.20%	9.75	9.75	9.725	21,934
May 21 2024	9.76	-0.03	-0.31%	9.85	9.85	9.76	13,926
May 20 2024	9.79	-0.05	-0.51%	9.85	9.85	9.78	5,654
May 17 2024	9.84	0.02	0.20%	9.82	9.84	9.74	33,608
May 16 2024	9.82	0.07	0.71%	9.75	9.84	9.75	43,165
May 15 2024	9.7511	0.07	0.73%	9.70	9.76	9.70	8,475
May 14 2024	9.68	-0.01	-0.10%	9.67	9.6962	9.67	10,214
May 13 2024	9.69	0.01	0.10%	9.64	9.7037	9.64	19,933
May 10 2024	9.68	-0.01	-0.10%	9.67	9.68	9.66	10,951
May 09 2024	9.69	0.00	-0.01%	9.69	9.7028	9.68	10,343
May 08 2024	9.691	0.03	0.32%	9.70	9.73	9.69	13,968
May 07 2024	9.66	0.07	0.73%	9.63	9.6901	9.63	17,113
May 06 2024	9.59	0.03	0.31%	9.57	9.62	9.57	8,783
May 03 2024	9.56	0.11	1.16%	9.50	9.65	9.50	53,642
May 02 2024	9.45	-0.05	-0.53%	9.50	9.54	9.45	32,311
May 01 2024	9.50	0.05	0.53%	9.50	9.50	9.47	11,988
Apr 30 2024	9.45	-0.05	-0.53%	9.48	9.52	9.45	10,909
Apr 29 2024	9.50	0.06	0.66%	9.49	9.50	9.46	12,783
Apr 26 2024	9.4376	-0.01	-0.13%	9.47	9.49	9.4376	9,489
Apr 25 2024	9.45	-0.08	-0.84%	9.49	9.49	9.45	29,577
Apr 24 2024	9.53	0.02	0.21%	9.52	9.53	9.51	4,450
Apr 23 2024	9.51	0.00	0.00%	9.50	9.52	9.46	8,641
Apr 22 2024	9.51	-0.01	-0.11%	9.47	9.51	9.46	11,088
Apr 19 2024	9.52	0.04	0.42%	9.49	9.53	9.49	15,720
Apr 18 2024	9.48	-0.01	-0.11%	9.54	9.54	9.48	1,349
Apr 17 2024	9.49	0.02	0.21%	9.49	9.49	9.4602	5,714
Apr 16 2024	9.47	0.01	0.11%	9.42	9.48	9.42	16,787
Apr 15 2024	9.46	-0.06	-0.63%	9.50	9.58	9.455	7,093
Apr 12 2024	9.52	-0.01	-0.10%	9.53	9.5797	9.5185	16,533
Apr 11 2024	9.53	-0.08	-0.78%	9.61	9.61	9.5188	10,936
Apr 10 2024	9.605	-0.04	-0.36%	9.64	9.66	9.54	22,699
Apr 09 2024	9.64	-0.02	-0.21%	9.62	9.65	9.62	31,031
Apr 08 2024	9.66	0.03	0.31%	9.67	9.68	9.61	7,707
Apr 05 2024	9.63	-0.06	-0.62%	9.66	9.66	9.62	3,728
Apr 04 2024	9.69	0.06	0.62%	9.74	9.74	9.68	16,507
Apr 03 2024	9.63	-0.03	-0.31%	9.62	9.68	9.62	58,729
Apr 02 2024	9.6595	-0.03	-0.31%	9.62	9.69	9.62	18,969
Apr 01 2024	9.69	-0.02	-0.21%	9.69	9.77	9.67	73,290
Mar 28 2024	9.71	-0.07	-0.72%	9.79	9.79	9.71	11,629
Mar 27 2024	9.78	0.01	0.10%	9.80	9.80	9.76	33,129
Mar 26 2024	9.77	0.00	0.00%	9.83	9.83	9.77	23,321
Mar 25 2024	9.77	-0.03	-0.31%	9.79	9.80	9.76	8,166

Eaton Vance New York Mun...

FERROVIA CENTRO ATL ON

Mitsu Hc Cap 23

Govhongkong 24s

Bank of Communications (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions