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
2018-09-20 11.00 11.00 11.00 11.00 700
2018-09-19 11.00 11.02 11.00 11.02 5,875
2018-09-18 11.02 11.02 11.00 11.00 419
2018-09-17 11.06 11.06 11.02 11.02 13,250
2018-09-14 11.07 11.09 11.05 11.05 5,709
2018-09-13 11.14 11.14 11.14 11.14 100
2018-09-12 11.16 11.20 11.14 11.15 11,339
2018-09-11 11.22 11.23 11.18 11.18 3,011
2018-09-05 11.255 11.255 11.255 11.255 200
2018-08-30 11.37 11.37 11.37 11.37 100
2018-08-29 11.32 11.35 11.32 11.35 100
2018-08-28 11.33 11.36 11.33 11.36 800
2018-08-27 11.36 11.37 11.36 11.37 700
2018-08-24 11.32 11.37 11.31 11.36 1,874
2018-08-23 11.32 11.34 11.32 11.34 1,119
2018-08-22 11.23 11.23 11.23 11.23 200
2018-08-21 11.27 11.27 11.26 11.26 1,701
2018-08-20 11.27 11.27 11.24 11.24 5
2018-08-15 11.26 11.26 11.26 11.26 270
2018-08-14 11.27 11.27 11.27 11.27 100
2018-08-13 11.26 11.29 11.26 11.29 326
2018-08-09 11.175 11.19 11.155 11.18 1,200
2018-08-06 11.19 11.19 11.19 11.19 1
2018-08-03 11.15 11.22 11.15 11.16 800
2018-08-02 11.12 11.12 11.12 11.12 200
2018-08-01 11.15 11.15 11.15 11.15 34
2018-07-30 11.16 11.16 11.16 11.16 99
2018-07-27 11.25 11.25 11.25 11.25 8
2018-07-23 11.25 11.25 11.24 11.24 300
2018-07-20 11.29 11.29 11.29 11.29 200

» 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.