EATON VANCE NEW YORK MUN BD FD Historical Stock Price

Below is the stock price history for Eaton Vance New York Mun Bd Fd ENX. Data is recorded each day for the historical open, high, low, close and volume. The Eaton Vance New York Mun Bd Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eaton Vance New York Mun Bd Fd Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 11.28 11.28 11.28 11.28 200
2018-12-06 11.29 11.29 11.19 11.23 556
2018-12-04 11.11 11.12 11.11 11.12 2,648
2018-12-03 11.06 11.08 11.06 11.08 400
2018-11-30 11.08 11.08 11.08 11.08 100
2018-11-29 11.11 11.11 11.07 11.07 400
2018-11-28 11.11 11.12 11.10 11.12 500
2018-11-27 11.135 11.135 11.135 11.135 100
2018-11-26 11.11 11.11 11.07 11.11 462
2018-11-23 11.16 11.16 11.14 11.16 352
2018-11-21 11.30 11.30 11.30 11.30 100
2018-11-20 11.05 11.08 11.05 11.07 300
2018-11-19 11.00 11.00 10.98 10.98 320
2018-11-16 11.05 11.05 10.98 11.01 341
2018-11-15 11.08 11.11 11.08 11.11 232
2018-11-13 11.14 11.14 11.13 11.13 200
2018-11-12 11.15 11.15 11.15 11.15 100
2018-11-09 11.21 11.21 11.21 11.21 643
2018-11-08 11.28 11.28 11.25 11.26 1,842
2018-11-07 11.095 11.15 11.095 11.15 192
2018-11-06 11.08 11.08 11.08 11.08 300
2018-11-05 11.09 11.09 11.09 11.09 100
2018-11-02 10.82 10.82 10.82 10.82 300
2018-11-01 10.73 10.73 10.73 10.73 600
2018-10-31 10.70 10.70 10.70 10.70 100
2018-10-30 10.74 10.74 10.68 10.68 435
2018-10-29 10.70 10.75 10.70 10.70 524
2018-10-26 10.82 10.82 10.82 10.82 123
2018-10-25 10.67 10.89 10.65 10.89 2,679
2018-10-24 10.60 10.63 10.60 10.63 200

» More Eaton Vance New York Mun Bd Fd Stock Price History

To see other companies like Eaton Vance New York Mun Bd Fd (ENX), view our stock market today for news, and other data.