Eaton Vance New York Municipal Bond Fund Historical Stock Prices

ENX 
$12.57
*  
0.02
0.16%
Get ENX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ENX now
Exchange: AMEX

Community Rating:
View:    ENX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.56  12.58  12.525  12.57 31,953
12/18/2014 12.55 12.59 12.51 12.55 29,267
12/17/2014 12.49 12.57 12.49 12.56 36,259
12/16/2014 12.5 12.5 12.47 12.5 29,608
12/15/2014 12.45 12.5 12.44 12.5 29,902
12/12/2014 12.42 12.45 12.42 12.44 52,744
12/11/2014 12.45 12.46 12.4 12.41 44,559
12/10/2014 12.42 12.45 12.41 12.44 62,914
12/09/2014 12.44 12.46 12.42 12.42 99,586
12/08/2014 12.44 12.45 12.41 12.43 31,855
12/05/2014 12.5 12.5 12.43 12.43 13,159
12/04/2014 12.5 12.5 12.47 12.47 25,316
12/03/2014 12.5 12.5 12.48 12.48 21,860
12/02/2014 12.5 12.5 12.47 12.47 20,771
12/01/2014 12.44 12.53 12.43 12.47 21,354
11/28/2014 12.51 12.525 12.45 12.48 13,574
11/26/2014 12.53 12.53 12.46 12.51 28,250
11/25/2014 12.47 12.51 12.4 12.51 35,360
11/24/2014 12.51 12.51 12.4 12.46 31,859
11/21/2014 12.54 12.55 12.48 12.5 54,986
11/20/2014 12.54 12.54 12.4701 12.5286 34,328
11/19/2014 12.46 12.51 12.46 12.51 13,307
11/18/2014 12.45 12.54 12.45 12.51 38,876
11/17/2014 12.46 12.5 12.45 12.45 20,441
11/14/2014 12.49 12.54 12.45 12.45 24,195
11/13/2014 12.45 12.54 12.44 12.44 16,456
11/12/2014 12.49 12.53 12.45 12.46 15,656
11/11/2014 12.42 12.49 12.41 12.49 22,030
11/10/2014 12.45 12.4567 12.41 12.41 24,547
11/07/2014 12.46 12.48 12.45 12.46 22,635
11/06/2014 12.45 12.5 12.45 12.45 25,229
11/05/2014 12.48 12.4884 12.44 12.44 16,483
11/04/2014 12.51 12.51 12.45 12.48 15,819
11/03/2014 12.49 12.51 12.48 12.48 15,247
10/31/2014 12.57 12.57 12.49 12.5 12,340
10/30/2014 12.57 12.57 12.53 12.56 11,801
10/29/2014 12.58 12.58 12.56 12.57 11,864
10/28/2014 12.49 12.58 12.42 12.58 44,840
10/27/2014 12.41 12.497 12.41 12.45 16,062
10/24/2014 12.48 12.54 12.4 12.42 12,762
10/23/2014 12.53 12.53 12.47 12.47 10,799
10/22/2014 12.49 12.537 12.47 12.5 12,746
10/21/2014 12.72 12.72 12.54 12.58 16,515
10/20/2014 12.63 12.69 12.61 12.69 26,315
10/17/2014 12.55 12.64 12.53 12.63 35,666
10/16/2014 12.48 12.53 12.48 12.53 34,328
10/15/2014 12.45 12.5 12.45 12.5 49,223
10/14/2014 12.45 12.45 12.4 12.45 8,616
10/13/2014 12.45 12.45 12.4 12.42 3,909
10/10/2014 12.46 12.46 12.4 12.42 24,393
10/09/2014 12.45 12.4504 12.43 12.45 21,222
10/08/2014 12.42 12.44 12.4 12.44 14,441
10/07/2014 12.35 12.387 12.35 12.3801 17,296
10/06/2014 12.3 12.43 12.3 12.367 23,768
10/03/2014 12.36 12.36 12.31 12.31 12,846
10/02/2014 12.36 12.41 12.31 12.31 16,949
10/01/2014 12.38 12.42 12.36 12.38 24,692
09/30/2014 12.37 12.38 12.29 12.33 20,422
09/29/2014 12.33 12.348 12.28 12.32 22,479
09/26/2014 12.27 12.33 12.27 12.29 6,244
09/25/2014 12.31 12.39 12.31 12.32 10,791
09/24/2014 12.34 12.4 12.31 12.33 31,430
09/23/2014 12.34 12.34 12.31 12.316 11,795
09/22/2014 12.33 12.33 12.3 12.31 13,315
09/19/2014 12.32 12.38 12.29 12.38 26,232
09/18/2014 12.3 12.36 12.29 12.36 28,953
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?