Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance New York Municipal Bond Fund (NY: ENX )

9.560 +0.050 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.990 9.490 8.990 9.310 69,323 +0.21(+2.31%)
Dec 30, 2008 8.210 9.250 8.210 9.100 108,192 +0.78(+9.37%)
Dec 29, 2008 8.470 8.600 8.270 8.320 65,198 -0.23(-2.69%)
Dec 26, 2008 8.310 8.750 8.310 8.550 34,651 +0.12(+1.42%)
Dec 24, 2008 8.000 8.490 8.000 8.430 41,192 +0.36(+4.46%)
Dec 23, 2008 8.200 8.250 8.060 8.070 55,164 -0.13(-1.59%)
Dec 22, 2008 8.200 8.300 8.110 8.200 28,714 +0.02(+0.24%)
Dec 19, 2008 8.100 8.300 8.100 8.180 55,644 +0.08(+0.99%)
Dec 18, 2008 8.120 8.320 7.860 8.100 41,728 -0.16(-1.94%)
Dec 17, 2008 8.350 8.400 7.610 8.260 61,615 -0.14(-1.67%)
Dec 16, 2008 8.630 8.690 8.300 8.400 40,863 -0.29(-3.34%)
Dec 15, 2008 8.600 8.900 8.500 8.690 39,185 +0.22(+2.60%)
Dec 12, 2008 8.430 8.680 8.400 8.470 24,136 +0.07(+0.85%)
Dec 11, 2008 8.700 8.790 8.380 8.399 25,344 -0.30(-3.46%)
Dec 10, 2008 9.000 9.000 8.370 8.700 29,221 -0.30(-3.33%)
Dec 09, 2008 8.460 9.590 8.250 9.000 45,337 +0.40(+4.65%)
Dec 08, 2008 8.550 8.800 8.250 8.600 42,097 +0.04(+0.47%)
Dec 05, 2008 8.550 8.650 8.450 8.560 19,511 -0.04(-0.47%)
Dec 04, 2008 9.480 9.500 8.600 8.600 14,445 -0.05(-0.58%)
Dec 03, 2008 8.670 8.800 8.600 8.650 20,976 -0.35(-3.89%)
Dec 02, 2008 8.570 9.000 8.570 9.000 26,836 +0.35(+4.05%)
Dec 01, 2008 9.550 9.550 8.550 8.650 32,067 -0.19(-2.15%)
Nov 28, 2008 8.920 9.000 8.790 8.840 12,570 +0.02(+0.23%)
Nov 26, 2008 8.650 8.930 8.650 8.820 20,198 -0.14(-1.56%)
Nov 25, 2008 9.250 9.275 8.920 8.960 22,817 -0.14(-1.54%)
Nov 24, 2008 9.700 9.700 9.070 9.100 21,127 -0.05(-0.55%)
Nov 21, 2008 9.450 9.450 9.050 9.150 23,398 +0.15(+1.67%)
Nov 20, 2008 10.48 10.48 9.000 9.000 16,441 -0.85(-8.63%)
Nov 19, 2008 10.21 10.48 9.440 9.850 47,040 -0.48(-4.65%)
Nov 18, 2008 10.40 10.56 10.15 10.33 18,591 -0.19(-1.81%)
Nov 17, 2008 10.70 10.95 10.29 10.52 29,877 -0.30(-2.76%)
Nov 14, 2008 10.80 10.98 10.45 10.82 34,501 +0.29(+2.74%)
Nov 13, 2008 10.26 10.55 10.26 10.53 18,327 +0.17(+1.64%)
Nov 12, 2008 10.59 10.60 10.22 10.36 24,350 -0.14(-1.33%)
Nov 11, 2008 10.77 10.79 10.50 10.50 21,304 -0.29(-2.69%)
Nov 10, 2008 11.20 11.20 10.79 10.79 15,161 -0.32(-2.88%)
Nov 07, 2008 10.80 11.25 10.79 11.11 13,195 +0.31(+2.87%)
Nov 06, 2008 10.74 10.80 10.60 10.80 31,966 +0.13(+1.22%)
Nov 05, 2008 10.10 10.69 10.10 10.67 43,527 +0.57(+5.64%)
Nov 04, 2008 10.05 10.15 9.970 10.10 22,223 +0.13(+1.30%)
Nov 03, 2008 10.67 10.67 9.970 9.970 25,907 -0.28(-2.73%)
Oct 31, 2008 10.33 10.60 10.25 10.25 16,515 -0.05(-0.49%)
Oct 30, 2008 10.35 10.90 10.30 10.30 25,025 -0.20(-1.90%)
Oct 29, 2008 10.70 10.71 10.30 10.50 17,040 +0.27(+2.64%)
Oct 28, 2008 10.80 10.80 10.23 10.23 41,600 -0.07(-0.68%)
Oct 27, 2008 10.30 10.75 10.23 10.30 31,227 +0.10(+0.98%)
Oct 24, 2008 11.00 11.33 10.20 10.20 29,358 -0.80(-7.27%)
Oct 23, 2008 11.60 11.74 11.00 11.00 12,368 -0.34(-3.00%)
Oct 22, 2008 10.10 11.34 10.10 11.34 29,436 +1.03(+9.99%)
Oct 21, 2008 9.710 10.90 9.660 10.31 24,200 +0.47(+4.76%)
Oct 20, 2008 9.980 10.33 9.550 9.841 24,422 +0.09(+0.94%)
Oct 17, 2008 9.260 9.750 9.150 9.750 36,866 +0.40(+4.28%)
Oct 16, 2008 9.740 9.740 9.150 9.350 21,809 +0.20(+2.19%)
Oct 15, 2008 9.150 9.342 9.100 9.150 23,558 +0.03(+0.33%)
Oct 14, 2008 8.900 9.720 8.900 9.120 56,746 +0.22(+2.47%)
Oct 13, 2008 7.550 9.270 7.270 8.900 72,378 +1.69(+23.44%)
Oct 10, 2008 8.500 8.650 6.290 7.210 83,892 -1.78(-19.80%)
Oct 09, 2008 10.60 10.71 8.720 8.990 34,089 -1.91(-17.52%)
Oct 08, 2008 10.50 11.18 10.00 10.90 64,456 -0.12(-1.09%)
Oct 07, 2008 10.32 11.70 10.17 11.02 87,258 +0.70(+6.78%)
Oct 06, 2008 11.20 12.27 10.01 10.32 63,096 -0.88(-7.86%)
Oct 03, 2008 11.21 11.43 11.20 11.20 45,987 -0.05(-0.44%)
Oct 02, 2008 12.20 12.20 10.95 11.25 40,639 -0.05(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.