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
2018-01-17 12.23 12.23 12.22 12.22 200
2018-01-16 12.32 12.32 12.23 12.23 600
2018-01-12 12.25 12.26 12.23 12.23 2,206
2018-01-11 12.27 12.27 12.27 12.27 600
2018-01-04 12.33 12.33 12.29 12.30 3,373
2018-01-03 12.34 12.37 12.34 12.37 301
2018-01-02 12.31 12.31 12.29 12.29 500
2017-12-29 12.30 12.34 12.26 12.34 3,733
2017-12-28 12.32 12.32 12.31 12.31 1,112
2017-12-27 12.31 12.40 12.31 12.33 1,790
2017-12-26 12.265 12.34 12.21 12.34 6,874
2017-12-21 12.26 12.29 12.26 12.29 2,400
2017-12-20 12.28 12.29 12.28 12.29 3,343
2017-12-19 12.27 12.28 12.27 12.28 2,298
2017-12-18 12.25 12.28 12.23 12.24 1,163
2017-12-15 12.21 12.28 12.20 12.26 1,469
2017-12-14 12.22 12.29 12.22 12.27 4,154
2017-12-13 12.24 12.29 12.24 12.28 1,767
2017-12-12 12.20 12.35 12.20 12.35 8,089
2017-12-11 12.35 12.40 12.33 12.33 4,283
2017-12-08 12.39 12.44 12.35 12.35 1,887
2017-12-07 12.41 12.41 12.37 12.37 800
2017-12-06 12.41 12.41 12.37 12.41 3,285
2017-12-05 12.38 12.38 12.38 12.38 3,000
2017-12-04 12.23 12.29 12.23 12.29 6,634
2017-12-01 12.20 12.21 12.20 12.21 148
2017-11-30 12.19 12.20 12.19 12.20 1,300
2017-11-29 12.15 12.17 12.15 12.17 1,105
2017-11-28 12.18 12.18 12.18 12.18 400
2017-11-27 12.15 12.15 12.13 12.13 1,300

» 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.