Eaton Vance New York Municipal Bond Fund Historical Stock Prices

ENX 
$12.45
*  
unch
unch
Get ENX Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ENX now
Exchange: AMEX

Community Rating:
View:    ENX Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.48  12.51  12.38  12.45 21,857
09/01/2015 12.49 12.51 12.38 12.45 21,857
08/31/2015 12.34 12.45 12.34 12.45 18,281
08/28/2015 12.3 12.36 12.2876 12.34 31,132
08/27/2015 12.46 12.48 12.36 12.3601 26,751
08/26/2015 12.49 12.49 12.43 12.48 18,720
08/25/2015 12.34 12.48 12.34 12.41 22,928
08/24/2015 12.51 12.51 12.32 12.39 29,025
08/21/2015 12.44 12.54 12.4 12.46 9,628
08/20/2015 12.38 12.48 12.38 12.48 18,555
08/19/2015 12.43 12.52 12.42 12.5 19,502
08/18/2015 12.46 12.48 12.42 12.47 14,108
08/17/2015 12.53 12.5476 12.44 12.46 27,292
08/14/2015 12.51 12.54 12.4501 12.51 12,361
08/13/2015 12.54 12.55 12.45 12.47 16,889
08/12/2015 12.55 12.59 12.54 12.57 14,816
08/11/2015 12.45 12.53 12.4 12.53 37,091
08/10/2015 12.43 12.5 12.43 12.45 10,557
08/07/2015 12.4 12.485 12.37 12.38 13,588
08/06/2015 12.39 12.44 12.37 12.37 25,450
08/05/2015 12.54 12.54 12.36 12.36 15,921
08/04/2015 12.55 12.57 12.46 12.49 22,637
08/03/2015 12.57 12.57 12.5 12.52 26,845
07/31/2015 12.5 12.57 12.4849 12.57 43,220
07/30/2015 12.48 12.56 12.44 12.47 26,891
07/29/2015 12.5 12.56 12.477 12.51 19,412
07/28/2015 12.52 12.55 12.49 12.55 14,416
07/27/2015 12.5 12.56 12.4783 12.49 31,353
07/24/2015 12.39 12.5 12.37 12.5 41,897
07/23/2015 12.48 12.5 12.45 12.45 12,561
07/22/2015 12.32 12.48 12.32 12.45 25,448
07/21/2015 12.38 12.44 12.38 12.44 16,538
07/20/2015 12.36 12.4 12.35 12.35 12,592
07/17/2015 12.37 12.42 12.35 12.36 16,198
07/16/2015 12.41 12.42 12.37 12.37 17,461
07/15/2015 12.38 12.42 12.35 12.42 20,274
07/14/2015 12.25 12.45 12.25 12.35 67,451
07/13/2015 12.5 12.57 12.34 12.34 32,987
07/10/2015 12.47 12.52 12.42 12.45 14,821
07/09/2015 12.54 12.54 12.41 12.44 19,723
07/08/2015 12.49 12.54 12.42 12.48 21,978
07/07/2015 12.37 12.52 12.37 12.46 23,440
07/06/2015 12.52 12.52 12.33 12.33 27,953
07/02/2015 12.49 12.51 12.3901 12.45 23,182
07/01/2015 12.48 12.48 12.379 12.41 24,453
06/30/2015 12.26 12.3525 12.25 12.34 21,851
06/29/2015 12.38 12.38 12.22 12.29 8,930
06/26/2015 12.44 12.44 12.3 12.336 28,573
06/25/2015 12.5 12.5 12.43 12.4445 12,982
06/24/2015 12.56 12.56 12.5 12.51 8,156
06/23/2015 12.56 12.57 12.5 12.5 23,963
06/22/2015 12.56 12.56 12.485 12.52 49,620
06/19/2015 12.58 12.63 12.54 12.63 10,338
06/18/2015 12.42 12.6 12.42 12.56 45,725
06/17/2015 12.46 12.51 12.399 12.399 39,378
06/16/2015 12.39 12.47 12.38 12.42 22,941
06/15/2015 12.49 12.49 12.41 12.43 20,136
06/12/2015 12.4 12.49 12.4 12.43 24,544
06/11/2015 12.39 12.4 12.34 12.37 32,262
06/10/2015 12.27 12.38 12.27 12.37 31,648
06/09/2015 12.34 12.36 12.22 12.36 36,093
06/08/2015 12.36 12.4 12.27 12.35 26,648
06/05/2015 12.4 12.48 12.33 12.37 45,428
06/04/2015 12.44 12.57 12.43 12.43 29,990
06/03/2015 12.53 12.5693 12.48 12.48 11,227
06/02/2015 12.6 12.63 12.54 12.55 17,934
06/01/2015 12.64 12.65 12.57 12.57 26,519
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?