Quantcast

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

EVY 
$12.21
*  
0.01
0.08%
Get EVY Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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 12.21 12.23 12.11 12.21 17,004
03/15/2019 12.08 12.22 12.05 12.2 17,690
03/14/2019 12.13 12.1651 12.04 12.16 23,277
03/13/2019 12.19 12.19 12.08 12.08 8,019
03/12/2019 12.06 12.2014 12.01 12.19 13,334
03/11/2019 12.12 12.2482 12.12 12.15 22,867
03/08/2019 12.15 12.18 12.02 12.13 2,424
03/07/2019 12.11 12.3153 12.11 12.19 12,034
03/06/2019 12.11 12.11 12.04 12.0722 6,457
03/05/2019 12.0438 12.1 12.0438 12.1 18,006
03/04/2019 12.01 12.069 12.01 12.04 12,658
03/01/2019 11.96 11.99 11.96 11.99 1,041
02/28/2019 12.04 12.04 11.96 12.02 19,027
02/27/2019 11.98 12.04 11.98 12.04 3,436
02/26/2019 11.94 12.02 11.94 12.02 3,820
02/25/2019 11.97 11.9899 11.87 11.9899 5,537
02/22/2019 12.07 12.07 11.95 11.95 3,508
02/21/2019 12.1 12.1 12.0062 12.0062 7,407
02/20/2019 12.01 12.05 12.01 12.05 7,815
02/19/2019 12.04 12.04 12 12.0051 12,731
02/15/2019 11.97 11.9878 11.97 11.98 2,838
02/14/2019 12 12.01 11.971 12.01 7,223
02/13/2019 11.94 12.003 11.94 12.003 2,167
02/12/2019 12 12.02 12 12.006 5,453
02/11/2019 11.98 12.0035 11.9201 11.9601 7,872
02/08/2019 11.95 11.95 11.92 11.92 3,351
02/07/2019 11.98 12.04 11.961 11.98 5,237
02/06/2019 11.97 12 11.93 11.96 18,047
02/05/2019 11.93 11.98 11.8948 11.97 21,012
02/04/2019 11.8 11.9515 11.8 11.88 35,132
02/01/2019 11.8 11.91 11.8 11.9 10,727
01/31/2019 11.92 11.94 11.85 11.86 6,559
01/30/2019 11.86 11.92 11.83 11.83 5,003
01/29/2019 11.84 11.88 11.8 11.81 9,433
01/28/2019 11.84 11.89 11.78 11.89 23,823
01/25/2019 11.91 11.95 11.83 11.83 6,169
01/24/2019 11.92 11.92 11.88 11.88 6,429
01/23/2019 11.91 11.92 11.8983 11.92 2,527
01/22/2019 11.87 11.93 11.87 11.88 3,742
01/18/2019 11.89 11.89 11.81 11.846 9,445
01/17/2019 11.91 11.9172 11.8501 11.86 5,547
01/16/2019 11.87 11.9 11.87 11.87 4,791
01/15/2019 11.9 11.95 11.69 11.85 11,469
01/14/2019 11.95 11.97 11.95 11.96 6,454
01/11/2019 11.96 11.97 11.94 11.94 3,636
01/10/2019 11.91 11.96 11.8943 11.96 10,645
01/09/2019 11.897 11.92 11.82 11.92 4,516
01/08/2019 11.94 11.94 11.89 11.9 4,091
01/07/2019 11.85 11.97 11.85 11.87 15,508
01/04/2019 11.8 11.86 11.67 11.8 14,784
01/03/2019 11.59 11.87 11.57 11.76 36,913
01/02/2019 11.45 11.7 11.45 11.57 11,607
12/31/2018 11.53 11.53 11.42 11.49 29,733
12/28/2018 11.5 11.51 11.45 11.51 13,461
12/27/2018 11.37 11.5184 11.37 11.5 26,105
12/26/2018 11.32 11.39 11.32 11.39 23,917
12/24/2018 11.52 11.5599 11.22 11.34 34,055
12/21/2018 11.5 11.5705 11.41 11.41 18,504
12/20/2018 11.46 11.55 11.44 11.44 14,697
12/19/2018 11.28 11.43 11.28 11.395 32,460
12/18/2018 11.39 11.4 11.29 11.35 30,687
12/17/2018 11.58 11.58 11.38 11.39 49,906
*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?

Smart Portfolio