Eaton Vance New York Municipal Bond Fund Historical Stock Prices

ENX 
$12.53
*  
0.02
0.16%
Get ENX Alerts
*Delayed - data as of Jun. 3, 2015 10:48 ET  -  Find a broker to begin trading ENX now
Exchange: AMEX

Community Rating:
View:    ENX Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
10:48  12.62  12.53  12.53  12.53 1,335
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
05/29/2015 12.62 12.62 12.53 12.55 41,464
05/28/2015 12.59 12.65 12.57 12.62 21,093
05/27/2015 12.5 12.63 12.5 12.63 31,991
05/26/2015 12.56 12.62 12.5 12.5 49,945
05/22/2015 12.69 12.69 12.63 12.63 20,216
05/21/2015 12.69 12.69 12.67 12.67 8,012
05/20/2015 12.69 12.69 12.64 12.65 17,813
05/19/2015 12.68 12.71 12.67 12.71 8,803
05/18/2015 12.83 12.83 12.68 12.7 35,789
05/15/2015 12.72 12.88 12.68 12.77 44,085
05/14/2015 12.5 12.71 12.5 12.66 38,259
05/13/2015 12.56 12.58 12.51 12.51 24,865
05/12/2015 12.6 12.62 12.53 12.6 34,863
05/11/2015 12.67 12.69 12.6 12.62 29,288
05/08/2015 12.6 12.67 12.6 12.64 29,686
05/07/2015 12.57 12.63 12.54 12.63 26,706
05/06/2015 12.7 12.7 12.59 12.6299 39,054
05/05/2015 12.76 12.81 12.5 12.73 47,446
05/04/2015 12.89 12.89 12.76 12.81 39,304
05/01/2015 13 13 12.86 12.86 31,103
04/30/2015 12.99 13.01 12.92 12.97 25,132
04/29/2015 12.92 13 12.86 13 54,650
04/28/2015 12.95 12.97 12.9 12.95 54,889
04/27/2015 12.98 12.9999 12.88 12.88 32,075
04/24/2015 13 13 12.933 12.96 28,511
04/23/2015 12.95 12.97 12.86 12.97 20,649
04/22/2015 12.97 13.06 12.88 12.95 54,791
04/21/2015 12.95 13.01 12.93 12.96 14,951
04/20/2015 12.99 13.04 12.94 12.95 15,274
04/17/2015 12.93 12.99 12.92 12.99 13,687
04/16/2015 12.92 12.98 12.9 12.93 28,813
04/15/2015 12.85 12.94 12.85 12.9 39,126
04/14/2015 12.78 12.86 12.7704 12.85 34,959
04/13/2015 12.77 12.77 12.73 12.7599 24,776
04/10/2015 12.79 12.82 12.73 12.73 8,995
04/09/2015 12.79 12.819 12.71 12.77 49,784
04/08/2015 12.76 12.79 12.71 12.79 24,198
04/07/2015 12.72 12.8 12.71 12.76 8,711
04/06/2015 12.75 12.75 12.67 12.67 12,381
04/02/2015 12.71 12.74 12.65 12.7 21,833
04/01/2015 12.8 12.85 12.71 12.71 19,764
03/31/2015 12.8 12.8 12.7108 12.7281 20,151
03/30/2015 12.82 12.82 12.7 12.74 23,103
03/27/2015 12.75 12.82 12.75 12.8 12,973
03/26/2015 12.76 12.78 12.7185 12.7301 14,385
03/25/2015 12.75 12.779 12.68 12.76 29,439
03/24/2015 12.61 12.77 12.61 12.77 15,183
03/23/2015 12.73 12.77 12.64 12.65 20,771
03/20/2015 12.68 12.74 12.62 12.69 14,272
03/19/2015 12.74 12.74 12.61 12.69 18,973
03/18/2015 12.56 12.83 12.55 12.83 58,454
03/17/2015 12.51 12.55 12.45 12.53 49,130
03/16/2015 12.56 12.56 12.5 12.56 32,089
03/13/2015 12.57 12.6 12.51 12.53 25,762
03/12/2015 12.62 12.62 12.54 12.62 23,803
03/11/2015 12.58 12.67 12.47 12.61 44,489
03/10/2015 12.63 12.66 12.58 12.6 41,216
03/09/2015 12.65 12.8 12.57 12.67 30,246
03/06/2015 12.75 12.83 12.61 12.64 31,224
03/05/2015 12.87 12.87 12.75 12.82 24,567
03/04/2015 12.8 12.88 12.78 12.87 17,795
03/03/2015 12.85 12.8724 12.79 12.84 19,709
03/02/2015 12.92 12.94 12.79 12.79 27,769
*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?