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
2018-06-13 11.21 11.21 11.21 11.21 100
2018-06-05 11.24 11.25 11.24 11.25 200
2018-06-04 11.30 11.30 11.30 11.30 2
2018-06-01 11.27 11.27 11.26 11.26 540
2018-05-31 11.27 11.27 11.26 11.27 22
2018-05-30 11.25 11.25 11.25 11.25 1
2018-05-29 11.205 11.205 11.20 11.20 214
2018-05-25 11.185 11.185 11.17 11.17 300
2018-05-24 11.18 11.18 11.15 11.15 270
2018-05-22 11.16 11.16 11.16 11.16 672
2018-05-18 11.17 11.17 11.14 11.145 1,300
2018-05-17 11.205 11.22 11.20 11.20 1,300
2018-05-16 11.17 11.21 11.17 11.21 700
2018-05-15 11.24 11.24 11.20 11.20 162
2018-05-14 11.28 11.28 11.25 11.25 2,835
2018-05-11 11.19 11.25 11.19 11.25 3,856
2018-05-10 11.16 11.16 11.16 11.16 100
2018-05-09 11.08 11.11 11.08 11.11 1,300
2018-05-08 11.12 11.15 11.12 11.15 300
2018-05-04 11.11 11.11 11.11 11.11 1,118
2018-05-02 11.11 11.13 11.11 11.13 283
2018-05-01 11.09 11.09 11.09 11.09 100
2018-04-30 11.10 11.10 11.10 11.10 96
2018-04-27 11.10 11.12 11.10 11.12 1,089
2018-04-26 11.04 11.08 11.04 11.08 613
2018-04-25 11.03 11.04 11.03 11.04 500
2018-04-24 11.04 11.04 11.04 11.04 1,000
2018-04-23 11.08 11.08 11.05 11.07 1,000
2018-04-19 11.15 11.15 11.12 11.12 1,100
2018-04-18 11.18 11.18 11.17 11.18 860

» 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.