Eaton Vance New York Municipal Bond Fund Historical Stock Prices

ENX 
$12.34
*  
0.10
0.82%
Get ENX Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading ENX now
Exchange: AMEX

Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.25  12.35  12.25  12.34 62,744
09/17/2014 12.27 12.35 12.25 12.34 62,744
09/16/2014 12.2 12.24 12.18 12.24 44,148
09/15/2014 12.25 12.25 12.19 12.21 56,234
09/12/2014 12.25 12.275 12.22 12.25 61,076
09/11/2014 12.33 12.33 12.29 12.3 13,119
09/10/2014 12.34 12.35 12.32 12.33 25,643
09/09/2014 12.4 12.4 12.35 12.38 21,666
09/08/2014 12.4 12.4 12.35 12.4 29,495
09/05/2014 12.41 12.48 12.39 12.4001 46,776
09/04/2014 12.43 12.467 12.4 12.4 17,816
09/03/2014 12.42 12.47 12.4 12.45 20,462
09/02/2014 12.4 12.42 12.31 12.42 21,784
08/29/2014 12.41 12.41 12.34 12.4 20,439
08/28/2014 12.41 12.41 12.33 12.38 11,141
08/27/2014 12.37 12.38 12.35 12.38 22,439
08/26/2014 12.3 12.35 12.28 12.35 9,011
08/25/2014 12.27 12.327 12.25 12.25 42,565
08/22/2014 12.3 12.31 12.27 12.3 15,375
08/21/2014 12.34 12.36 12.3 12.3 17,502
08/20/2014 12.37 12.38 12.35 12.37 20,622
08/19/2014 12.36 12.4 12.36 12.39 19,460
08/18/2014 12.33 12.4099 12.33 12.38 26,759
08/15/2014 12.36 12.4 12.36 12.37 14,899
08/14/2014 12.39 12.39 12.35 12.35 23,412
08/13/2014 12.35 12.37 12.35 12.37 9,387
08/12/2014 12.35 12.37 12.32 12.32 6,950
08/11/2014 12.3 12.37 12.3 12.31 37,725
08/08/2014 12.25 12.32 12.25 12.31 4,711
08/07/2014 12.19 12.29 12.18 12.28 32,113
08/06/2014 12.14 12.22 12.14 12.21 7,659
08/05/2014 12.18 12.1899 12.16 12.17 23,974
08/04/2014 12.2 12.217 12.17 12.18 31,472
08/01/2014 12.18 12.25 12.12 12.2 43,336
07/31/2014 12.19 12.21 12.08 12.12 51,738
07/30/2014 12.27 12.28 12.2 12.21 31,005
07/29/2014 12.35 12.37 12.25 12.25 34,359
07/28/2014 12.35 12.3565 12.31 12.33 10,038
07/25/2014 12.32 12.36 12.3 12.36 14,607
07/24/2014 12.27 12.29 12.26 12.29 9,951
07/23/2014 12.3 12.34 12.28 12.29 29,587
07/22/2014 12.27 12.32 12.26 12.31 30,399
07/21/2014 12.32 12.34 12.29 12.32 28,954
07/18/2014 12.2 12.29 12.2 12.2899 13,143
07/17/2014 12.24 12.2501 12.18 12.22 77,192
07/16/2014 12.21 12.31 12.21 12.23 43,635
07/15/2014 12.2 12.24 12.2 12.23 27,319
07/14/2014 12.23 12.257 12.2 12.2 29,868
07/11/2014 12.23 12.28 12.21 12.22 21,078
07/10/2014 12.22 12.27 12.22 12.24 28,789
07/09/2014 12.26 12.27 12.21 12.23 19,922
07/08/2014 12.27 12.297 12.25 12.2723 19,215
07/07/2014 12.27 12.33 12.24 12.24 48,286
07/03/2014 12.34 12.34 12.25 12.29 27,168
07/02/2014 12.36 12.3997 12.31 12.36 31,199
07/01/2014 12.53 12.53 12.41 12.42 22,519
06/30/2014 12.48 12.54 12.4694 12.5 31,089
06/27/2014 12.42 12.45 12.3901 12.44 17,496
06/26/2014 12.4 12.45 12.37 12.38 39,401
06/25/2014 12.41 12.44 12.4 12.42 22,090
06/24/2014 12.35 12.42 12.33 12.42 37,941
06/23/2014 12.31 12.33 12.26 12.31 20,274
06/20/2014 12.23 12.28 12.22 12.27 38,455
06/19/2014 12.32 12.36 12.25 12.26 34,834
06/18/2014 12.41 12.438 12.3 12.34 35,148
06/17/2014 12.48 12.48 12.4 12.4 19,589
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?