Eaton Vance New York Municipal Income Trust Shares of Beneficial Interest Historical Stock Prices

EVY 
$14.62
*  
0.04
0.27%
Get EVY Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EVY 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 14.58 14.64 14.51 14.62 11,071
04/29/2016 14.59 14.6 14.54 14.58 8,617
04/28/2016 14.59 14.59 14.525 14.555 8,227
04/27/2016 14.6 14.64 14.51 14.56 28,320
04/26/2016 14.81 14.85 14.51 14.53 12,958
04/25/2016 14.97 14.99 14.71 14.8 10,847
04/22/2016 14.97 15.01 14.91 14.9899 8,544
04/21/2016 14.94 14.98 14.92 14.97 6,883
04/20/2016 14.82 14.96 14.75 14.96 30,709
04/19/2016 14.89 14.89 14.63 14.83 28,357
04/18/2016 14.82 14.89 14.721 14.89 15,812
04/15/2016 14.82 14.83 14.67 14.76 14,156
04/14/2016 14.67 14.83 14.64 14.71 7,634
04/13/2016 14.6 14.62 14.55 14.62 15,372
04/12/2016 14.54 14.6 14.5 14.6 11,061
04/11/2016 14.59 14.6 14.37 14.51 18,729
04/08/2016 14.6 14.6 14.5 14.59 4,753
04/07/2016 14.44 14.58 14.44 14.57 12,612
04/06/2016 14.49 14.59 14.46 14.5 31,736
04/05/2016 14.5 14.5 14.42 14.451 19,220
04/04/2016 14.49 14.5 14.362 14.41 24,144
04/01/2016 14.25 14.6 14.25 14.4 9,968
03/31/2016 14.43 14.47 14.35 14.36 4,996
03/30/2016 14.3 14.48 14.3 14.38 10,046
03/29/2016 14.28 14.54 14.25 14.37 7,725
03/28/2016 14.6 14.6 14.4 14.4 5,468
03/24/2016 14.65 14.65 14.41 14.42 7,093
03/23/2016 14.4 14.586 14.4 14.53 11,671
03/22/2016 14.41 14.475 14.34 14.38 5,319
03/21/2016 14.52 14.55 14.285 14.48 8,699
03/18/2016 14.45 14.535 14.3201 14.4 6,832
03/17/2016 14.55 14.55 14.27 14.37 15,303
03/16/2016 14.46 14.46 14.457 14.46 8,896
03/15/2016 14.45 14.46 14.31 14.46 7,095
03/14/2016 14.47 14.51 14.3901 14.3901 5,498
03/11/2016 14.53 14.535 14.32 14.36 4,965
03/10/2016 14.44 14.55 14.33 14.55 27,097
03/09/2016 14.38 14.41 14.22 14.31 8,784
03/08/2016 14.33 14.33 14.26 14.33 8,369
03/07/2016 14.33 14.57 14.25 14.57 10,203
03/04/2016 14.4 14.42 14.25 14.27 19,404
03/03/2016 14.05 14.435 14.05 14.43 34,855
03/02/2016 14.08 14.16 14.05 14.16 4,781
03/01/2016 14.02 14.1458 13.97 13.97 36,244
02/29/2016 14.07 14.18 14.02 14.09 11,710
02/26/2016 14.08 14.1358 14 14.04 22,315
02/25/2016 14.06 14.08 14 14 8,171
02/24/2016 14.04 14.08 14.01 14.08 22,257
02/23/2016 14.04 14.04 13.97 14.03 4,770
02/22/2016 13.98 14.03 13.9607 13.99 5,448
02/19/2016 13.99 13.99 13.93 13.96 8,865
02/18/2016 13.89 13.92 13.84 13.91 8,458
02/17/2016 13.85 13.96 13.79 13.8 11,554
02/16/2016 13.92 13.92 13.87 13.878 10,323
02/12/2016 14.04 14.04 13.9 13.94 5,004
02/11/2016 14.04 14.04 13.96 13.96 6,224
02/10/2016 14.04 14.04 13.97 13.9997 3,599
02/09/2016 14.01 14.01 13.8701 13.95 5,100
02/08/2016 14 14.04 13.97 13.97 3,038
02/05/2016 14.06 14.06 13.92 14.02 10,941
02/04/2016 13.94 13.95 13.89 13.95 937
02/03/2016 13.92 13.99 13.88 13.89 10,118
02/02/2016 14.04 14.1 13.92 13.96 15,388
02/01/2016 13.88 14.04 13.88 13.94 5,517
01/29/2016 13.86 14.0099 13.75 13.93 22,916
01/28/2016 13.6 13.86 13.6 13.84 10,709
01/27/2016 13.59 13.76 13.54 13.5518 11,754
01/26/2016 13.58 13.7 13.57 13.57 18,933
01/25/2016 13.79 13.79 13.54 13.54 22,896
01/22/2016 13.76 13.76 13.62 13.73 13,631
01/21/2016 13.71 13.85 13.61 13.65 17,501
01/20/2016 13.76 13.86 13.51 13.6 7,608
01/19/2016 13.82 13.82 13.69 13.78 5,871
01/15/2016 13.83 13.86 13.73 13.8 4,568
01/14/2016 14.02 14.04 13.8 13.8 17,375
01/13/2016 14.09 14.09 13.95 13.95 16,559
01/12/2016 14.02 14.04 13.95 14.0399 5,014
01/11/2016 14 14.08 13.9 14.01 17,236
01/08/2016 13.98 14.03 13.97 14 8,775
01/07/2016 14 14 13.865 13.9 27,950
01/06/2016 14.16 14.16 14.012 14.1004 14,674
01/05/2016 14.12 14.14 14.06 14.06 9,040
01/04/2016 14.15 14.15 14.14 14.14 1,946
12/31/2015 14.15 14.1642 14.01 14.15 7,885
12/30/2015 14.09 14.18 14.03 14.09 9,025
12/29/2015 14.07 14.11 13.95 14.05 5,024
12/28/2015 14.03 14.07 13.91 14.05 4,173
12/24/2015 13.99 14.07 13.91 14.07 13,586
12/23/2015 13.91 14.06 13.7301 13.94 15,030
12/22/2015 13.81 13.81 13.65 13.81 11,426
12/21/2015 13.81 13.81 13.65 13.8 14,332
12/18/2015 13.71 13.85 13.655 13.79 27,668
12/17/2015 13.54 13.7299 13.5372 13.61 13,091
12/16/2015 13.42 13.6 13.14 13.6 15,021
12/15/2015 13.49 13.56 13.3242 13.35 12,204
12/14/2015 13.59 13.59 13.377 13.42 8,954
12/11/2015 13.62 13.67 13.5 13.54 10,271
12/10/2015 13.62 13.62 13.454 13.53 4,018
12/09/2015 13.55 13.65 13.5 13.65 13,291
12/08/2015 13.57 13.57 13.47 13.54 5,736
12/07/2015 13.62 13.62 13.4113 13.52 10,565
12/04/2015 13.61 13.6582 13.6 13.6 16,605
12/03/2015 13.67 13.67 13.48 13.5509 6,309
12/02/2015 13.74 13.76 13.57 13.57 10,892
12/01/2015 13.85 13.89 13.7122 13.7122 16,004
11/30/2015 13.76 13.81 13.709 13.7288 3,784
11/27/2015 13.75 13.76 13.73 13.76 3,406
11/25/2015 13.73 13.73 13.6101 13.67 2,474
11/24/2015 13.63 13.66 13.54 13.66 18,673
11/23/2015 13.67 13.67 13.5501 13.62 3,903
11/20/2015 13.61 13.67 13.59 13.62 10,079
11/19/2015 13.51 13.615 13.49 13.51 9,845
11/18/2015 13.47 13.51 13.47 13.51 7,867
11/17/2015 13.45 13.529 13.4001 13.4001 11,802
11/16/2015 13.46 13.46 13.36 13.41 11,509
11/13/2015 13.34 13.43 13.25 13.43 8,095
11/12/2015 13.27 13.36 13.25 13.33 11,063
11/11/2015 13.24 13.276 13.11 13.26 17,957
11/10/2015 13.21 13.32 13.21 13.32 7,353
11/09/2015 13.33 13.39 13.25 13.37 17,654
11/06/2015 13.47 13.48 13.365 13.39 14,337
11/05/2015 13.45 13.47 13.45 13.46 3,524
11/04/2015 13.45 13.48 13.45 13.46 6,598
11/03/2015 13.46 13.54 13.46 13.46 10,059
11/02/2015 13.48 13.54 13.47 13.48 16,142
10/30/2015 13.48 13.54 13.46 13.49 6,362
10/29/2015 13.56 13.6 13.5 13.51 5,107
10/28/2015 13.52 13.6 13.5 13.5 5,815
10/27/2015 13.51 13.67 13.51 13.51 9,905
10/26/2015 13.48 13.54 13.46 13.5 5,046
10/23/2015 13.69 13.69 13.48 13.48 16,598
10/22/2015 13.55 13.67 13.55 13.63 8,412
10/21/2015 13.55 13.64 13.48 13.48 3,330
10/20/2015 13.57 13.59 13.45 13.55 6,811
10/19/2015 13.42 13.53 13.42 13.53 610
10/16/2015 13.46 13.552 13.36 13.4466 15,162
10/15/2015 13.66 13.66 13.47 13.47 3,765
10/14/2015 13.64 13.66 13.58 13.59 2,351
10/13/2015 13.61 13.67 13.4101 13.61 4,052
10/12/2015 13.6 13.61 13.5 13.54 1,545
10/09/2015 13.54 13.54 13.3321 13.53 6,813
10/08/2015 13.5 13.51 13.347 13.51 1,401
10/07/2015 13.52 13.56 13.47 13.52 10,006
10/06/2015 13.52 13.52 13.47 13.49 7,793
10/05/2015 13.34 13.52 13.34 13.5 8,177
10/02/2015 13.25 13.41 13.24 13.3476 33,916
10/01/2015 13.42 13.54 13.27 13.27 16,433
09/30/2015 13.35 13.3852 13.35 13.35 6,501
09/29/2015 13.4 13.4 13.35 13.35 2,452
09/28/2015 13.57 13.57 13.35 13.35 4,142
09/25/2015 13.58 13.6 13.5 13.5 9,115
09/24/2015 13.55 13.57 13.44 13.55 6,113
09/23/2015 13.49 13.52 13.41 13.52 19,064
09/22/2015 13.35 13.42 13.301 13.42 5,821
09/21/2015 13.38 13.38 13.209 13.35 4,539
09/18/2015 13.38 13.39 13.3 13.31 4,989
09/17/2015 13.26 13.2999 13.13 13.2999 20,250
09/16/2015 13.1 13.2 13.09 13.185 2,920
09/15/2015 13.28 13.28 13.14 13.14 4,645
09/14/2015 13.2 13.2 13.14 13.19 5,568
09/11/2015 13.26 13.26 13.14 13.16 2,251
09/10/2015 13.34 13.34 13.18 13.23 2,726
09/09/2015 13.36 13.36 13.23 13.31 5,821
09/08/2015 13.39 13.41 13.31 13.34 6,163
09/04/2015 13.16 13.392 13.16 13.34 4,007
09/03/2015 13.32 13.36 13.25 13.258 4,667
09/02/2015 13.41 13.41 13.17 13.3 7,093
09/01/2015 13.42 13.42 13.29 13.36 5,247
08/31/2015 13.43 13.43 13.31 13.3287 5,502
08/28/2015 13.42 13.42 13.33 13.3863 3,408
08/27/2015 13.42 13.42 13.24 13.3822 4,411
08/26/2015 13.42 13.42 13.39 13.39 1,002
08/25/2015 13.2 13.3299 13.19 13.3299 5,787
08/24/2015 13.2 13.3285 13.16 13.255 14,856
08/21/2015 13.32 13.36 13.212 13.3438 6,938
08/20/2015 13.59 13.59 13.22 13.34 22,741
08/19/2015 13.48 13.55 13.39 13.53 13,886
08/18/2015 13.57 13.58 13.55 13.55 3,867
08/17/2015 13.61 13.61 13.47 13.4911 5,286
08/14/2015 13.6 13.61 13.4316 13.61 2,113
08/13/2015 13.48 13.6 13.4001 13.6 8,134
08/12/2015 13.54 13.56 13.32 13.42 12,467
08/11/2015 13.54 13.58 13.33 13.49 17,128
08/10/2015 13.53 13.53 13.47 13.5299 7,443
08/07/2015 13.79 13.86 13.47 13.47 10,636
08/06/2015 13.84 13.86 13.72 13.72 2,163
08/05/2015 13.85 13.86 13.76 13.76 4,655
08/04/2015 13.88 13.88 13.77 13.81 1,541
08/03/2015 13.82 13.85 13.779 13.779 3,237
07/31/2015 13.65 13.79 13.65 13.79 5,958
07/30/2015 13.8 13.8 13.57 13.57 10,762
07/29/2015 13.72 13.8 13.7001 13.8 4,051
07/28/2015 13.68 13.77 13.67 13.67 2,746
07/27/2015 13.68 13.77 13.68 13.68 9,842
07/24/2015 13.59 13.7399 13.53 13.73 10,702
07/23/2015 13.65 13.66 13.43 13.52 23,006
07/22/2015 13.63 13.64 13.5774 13.5774 4,218
07/21/2015 13.4 13.59 13.3701 13.58 7,886
07/20/2015 13.52 13.52 13.3 13.36 8,767
07/17/2015 13.48 13.49 13.42 13.42 4,609
07/16/2015 13.49 13.57 13.37 13.47 12,376
07/15/2015 13.6 13.6 13.45 13.47 7,479
07/14/2015 13.42 13.6 13.4 13.6 15,523
07/13/2015 13.38 13.49 13.35 13.35 9,480
07/10/2015 13.39 13.55 13.38 13.39 10,717
07/09/2015 13.4 13.64 13.21 13.39 10,065
07/08/2015 13.56 13.62 13.39 13.46 6,326
07/07/2015 13.57 13.65 13.45 13.53 10,945
07/06/2015 13.65 13.65 13.6 13.6 1,031
07/02/2015 13.52 13.65 13.486 13.64 4,089
07/01/2015 13.47 13.54 13.42 13.42 2,503
06/30/2015 13.44 13.53 13.37 13.37 3,320
06/29/2015 13.62 13.62 13.41 13.41 3,506
06/26/2015 13.36 13.63 13.36 13.63 3,717
06/25/2015 13.45 13.45 13.434 13.434 1,742
06/24/2015 13.49 13.49 13.4201 13.43 4,679
06/23/2015 13.39 13.49 13.34 13.49 6,666
06/22/2015 13.37 13.4 13.32 13.32 8,499
06/19/2015 13.41 13.534 13.36 13.43 11,606
06/18/2015 13.53 13.559 13.42 13.43 9,185
06/17/2015 13.61 13.61 13.42 13.5 11,085
06/16/2015 13.5 13.63 13.4704 13.55 11,029
06/15/2015 13.5 13.56 13.43 13.43 1,838
06/12/2015 13.58 13.58 13.37 13.4 5,183
06/11/2015 13.42 13.53 13.37 13.53 13,978
06/10/2015 13.47 13.5092 13.29 13.33 7,906
06/09/2015 13.52 13.55 13.35 13.55 9,356
06/08/2015 13.49 13.5543 13.41 13.5 18,378
06/05/2015 13.49 13.6 13.42 13.6 14,740
06/04/2015 13.56 13.6499 13.46 13.49 4,312
06/03/2015 13.55 13.56 13.46 13.5 9,947
06/02/2015 13.64 13.64 13.55 13.55 4,137
06/01/2015 13.64 13.65 13.54 13.65 11,937
05/29/2015 13.62 13.7 13.51 13.51 12,350
05/28/2015 13.58 13.62 13.55 13.55 4,815
05/27/2015 13.66 13.66 13.45 13.55 3,397
05/26/2015 13.57 13.57 13.38 13.56 14,204
05/22/2015 13.67 13.67 13.5 13.5001 5,812
05/21/2015 13.69 13.7 13.63 13.64 2,860
05/20/2015 13.6 13.69 13.51 13.68 6,157
05/19/2015 13.66 13.66 13.53 13.53 7,577
05/18/2015 13.72 13.758 13.5501 13.7 4,775
05/15/2015 13.56 13.82 13.44 13.73 19,389
05/14/2015 13.46 13.53 13.4399 13.53 4,750
05/13/2015 13.47 13.47 13.36 13.41 10,639
05/12/2015 13.36 13.47 13.35 13.47 5,394
05/11/2015 13.48 13.48 13.37 13.39 16,633
05/08/2015 13.49 13.53 13.36 13.4481 15,224
05/07/2015 13.52 13.52 13.42 13.43 3,890
05/06/2015 13.73 13.73 13.51 13.52 5,151
05/05/2015 13.71 13.72 13.55 13.664 13,836
05/04/2015 13.77 13.77 13.7 13.72 7,586
05/01/2015 13.79 13.88 13.7 13.7 10,483
04/30/2015 13.79 13.8 13.7201 13.7201 7,796
04/29/2015 13.91 13.91 13.75 13.76 24,205
*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?