Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance New York Municipal Bond Fund II (NY: NYH )

N/A UNCHANGED
Last Price Updated: 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 14, 2018 10.55 10.55 10.55 0 +0.15(+1.42%)
Dec 13, 2018 10.54 10.61 10.40 10.40 32,000 -0.18(-1.70%)
Dec 12, 2018 10.62 10.62 10.50 10.58 7,138 -0.02(-0.19%)
Dec 11, 2018 10.60 10.69 10.55 10.60 17,223 -0.05(-0.47%)
Dec 10, 2018 10.60 10.65 10.59 10.65 2,218 +0.15(+1.43%)
Dec 07, 2018 10.45 10.53 10.45 10.50 12,600 +0.00(+0.00%)
Dec 06, 2018 10.43 10.59 10.43 10.50 19,669 -0.02(-0.19%)
Dec 04, 2018 10.45 10.52 10.45 10.52 4,100 +0.03(+0.29%)
Dec 03, 2018 10.35 10.49 10.35 10.49 10,928 +0.11(+1.06%)
Nov 30, 2018 10.38 10.48 10.38 10.38 3,800 -0.02(-0.17%)
Nov 29, 2018 10.37 10.52 10.32 10.40 46,085 -0.02(-0.22%)
Nov 28, 2018 10.40 10.49 10.40 10.42 16,354 -0.03(-0.29%)
Nov 27, 2018 10.43 10.45 10.43 10.45 7,920 +0.03(+0.29%)
Nov 26, 2018 10.52 10.52 10.42 10.42 11,936 -0.01(-0.10%)
Nov 23, 2018 10.30 10.48 10.30 10.43 11,400 +0.15(+1.46%)
Nov 21, 2018 10.28 10.28 10.28 0 -0.00(-0.00%)
Nov 20, 2018 10.30 10.30 10.25 10.28 6,080 +0.02(+0.20%)
Nov 19, 2018 10.28 10.28 10.21 10.26 5,502 +0.06(+0.59%)
Nov 16, 2018 10.14 10.23 10.14 10.20 6,000 +0.02(+0.20%)
Nov 15, 2018 10.23 10.23 10.15 10.18 8,976 -0.04(-0.39%)
Nov 14, 2018 10.20 10.22 10.19 10.22 3,794 +0.02(+0.20%)
Nov 13, 2018 10.14 10.20 10.14 10.20 3,191 +0.04(+0.39%)
Nov 12, 2018 10.26 10.27 10.13 10.16 14,304 -0.08(-0.78%)
Nov 09, 2018 10.22 10.26 10.22 10.24 1,900 +0.02(+0.20%)
Nov 08, 2018 10.19 10.22 10.19 10.22 3,586 +0.04(+0.39%)
Nov 07, 2018 10.17 10.18 10.17 10.18 4,952 +0.06(+0.59%)
Nov 06, 2018 10.09 10.20 10.09 10.12 5,888 +0.02(+0.20%)
Nov 05, 2018 10.17 10.17 10.10 10.10 4,654 -0.02(-0.20%)
Nov 02, 2018 10.10 10.12 10.10 10.12 1,700 +0.02(+0.20%)
Nov 01, 2018 10.08 10.10 10.08 10.10 407 -0.04(-0.39%)
Oct 31, 2018 10.08 10.14 10.04 10.14 6,957 +0.06(+0.60%)
Oct 30, 2018 10.03 10.09 10.03 10.08 8,859 +0.00(+0.00%)
Oct 29, 2018 10.08 10.19 10.04 10.08 16,746 -0.06(-0.59%)
Oct 26, 2018 10.23 10.23 10.14 10.14 7,700 -0.03(-0.28%)
Oct 25, 2018 10.17 10.24 10.17 10.17 4,340 -0.00(-0.02%)
Oct 24, 2018 10.17 10.18 10.14 10.17 11,210 +0.04(+0.39%)
Oct 23, 2018 10.14 10.14 10.13 10.13 3,776 -0.02(-0.20%)
Oct 22, 2018 10.10 10.15 10.10 10.15 4,519 +0.00(+0.00%)
Oct 19, 2018 10.15 10.16 10.15 10.15 4,900 +0.03(+0.35%)
Oct 18, 2018 10.10 10.15 10.10 10.12 1,182 -0.01(-0.15%)
Oct 17, 2018 10.13 10.13 10.13 10.13 202 +0.00(+0.00%)
Oct 16, 2018 10.12 10.13 10.10 10.13 9,321 +0.06(+0.60%)
Oct 15, 2018 9.970 10.10 9.970 10.07 10,911 +0.01(+0.10%)
Oct 12, 2018 10.10 10.12 10.03 10.06 3,200 -0.04(-0.40%)
Oct 11, 2018 10.04 10.10 10.02 10.10 9,367 +0.02(+0.20%)
Oct 10, 2018 10.09 10.09 10.05 10.08 2,310 -0.01(-0.10%)
Oct 09, 2018 10.28 10.30 10.04 10.09 60,962 -0.22(-2.13%)
Oct 08, 2018 10.31 10.31 10.31 10.31 194 -0.04(-0.39%)
Oct 05, 2018 10.38 10.40 10.35 10.35 6,000 -0.08(-0.77%)
Oct 04, 2018 10.43 10.43 10.43 10.43 1 +0.00(+0.00%)
Oct 03, 2018 10.49 10.49 10.42 10.43 4,983 -0.07(-0.67%)
Oct 02, 2018 10.45 10.50 10.45 10.50 4,985 +0.04(+0.38%)
Oct 01, 2018 10.46 10.46 10.46 10.46 308 +0.05(+0.48%)
Sep 28, 2018 10.39 10.42 10.37 10.41 1,400 -0.02(-0.19%)
Sep 27, 2018 10.38 10.45 10.36 10.43 13,546 +0.00(+0.03%)
Sep 26, 2018 10.40 10.43 10.38 10.43 2,447 +0.02(+0.16%)
Sep 25, 2018 10.47 10.47 10.41 10.41 216 -0.06(-0.57%)
Sep 24, 2018 10.46 10.48 10.41 10.47 10,110 -0.03(-0.29%)
Sep 21, 2018 10.44 10.52 10.44 10.50 17,900 +0.04(+0.38%)
Sep 20, 2018 10.54 10.61 10.46 10.46 20,357 -0.14(-1.32%)
Sep 19, 2018 10.61 10.63 10.57 10.60 13,954 +0.04(+0.38%)
Sep 18, 2018 10.56 10.58 10.56 10.56 6,951 -0.05(-0.47%)
Sep 17, 2018 10.56 10.62 10.56 10.61 8,452 +0.02(+0.19%)
Sep 14, 2018 10.57 10.59 10.56 10.59 7,300 -0.02(-0.19%)
Sep 13, 2018 10.68 10.68 10.61 10.61 17,815 -0.07(-0.66%)
Sep 12, 2018 10.68 10.70 10.68 10.68 12,539 -0.04(-0.37%)
Sep 11, 2018 10.68 10.72 10.68 10.72 1,712 +0.00(+0.00%)
Sep 10, 2018 10.68 10.72 10.68 10.72 6,452 +0.05(+0.47%)
Sep 07, 2018 10.73 10.73 10.67 10.67 7,500 -0.02(-0.19%)
Sep 06, 2018 10.69 10.73 10.69 10.69 5,025 +0.01(+0.09%)
Sep 05, 2018 10.68 10.68 10.68 10.68 1,128 -0.01(-0.09%)
Sep 04, 2018 10.65 10.75 10.57 10.69 23,765 -0.04(-0.34%)
Aug 31, 2018 10.73 10.73 10.73 0 +0.03(+0.25%)
Aug 30, 2018 10.68 10.71 10.68 10.70 4,099 +0.01(+0.09%)
Aug 29, 2018 10.68 10.69 10.65 10.69 6,879 +0.03(+0.28%)
Aug 28, 2018 10.65 10.67 10.61 10.66 12,532 +0.00(+0.00%)
Aug 27, 2018 10.61 10.67 10.61 10.66 1,400 -0.01(-0.09%)
Aug 24, 2018 10.60 10.67 10.60 10.67 19,400 +0.03(+0.28%)
Aug 23, 2018 10.53 10.65 10.53 10.64 4,785 -0.03(-0.28%)
Aug 22, 2018 10.60 10.67 10.60 10.67 10,322 +0.03(+0.28%)
Aug 21, 2018 10.58 10.64 10.58 10.64 5,713 +0.00(+0.00%)
Aug 20, 2018 10.63 10.64 10.61 10.64 9,772 +0.01(+0.09%)
Aug 17, 2018 10.61 10.63 10.58 10.63 8,700 +0.01(+0.12%)
Aug 16, 2018 10.60 10.63 10.60 10.62 4,986 -0.04(-0.36%)
Aug 15, 2018 10.65 10.66 10.63 10.66 1,568 +0.02(+0.16%)
Aug 14, 2018 10.56 10.64 10.56 10.64 4,468 +0.01(+0.08%)
Aug 13, 2018 10.60 10.63 10.53 10.63 10,946 +0.00(+0.00%)
Aug 10, 2018 10.67 10.67 10.60 10.63 2,300 +0.03(+0.28%)
Aug 09, 2018 10.71 10.71 10.57 10.60 35,352 -0.13(-1.21%)
Aug 08, 2018 10.69 10.73 10.69 10.73 2,514 -0.01(-0.09%)
Aug 07, 2018 10.74 10.75 10.74 10.74 1,342 +0.01(+0.09%)
Aug 06, 2018 10.73 10.73 10.73 10.73 504 +0.01(+0.09%)
Aug 03, 2018 10.73 10.75 10.72 10.72 1,600 +0.00(+0.00%)
Aug 02, 2018 10.71 10.75 10.71 10.72 2,848 -0.01(-0.13%)
Aug 01, 2018 10.73 10.77 10.72 10.73 13,367 -0.08(-0.71%)
Jul 31, 2018 10.87 10.87 10.80 10.81 1,999 -0.02(-0.15%)
Jul 30, 2018 10.80 10.83 10.80 10.83 315 +0.02(+0.15%)
Jul 27, 2018 10.84 10.93 10.81 10.81 4,400 +0.00(+0.00%)
Jul 26, 2018 10.81 10.81 10.81 10.81 1,271 +0.00(+0.00%)
Jul 25, 2018 10.80 10.81 10.80 10.81 478 -0.01(-0.09%)
Jul 24, 2018 10.88 10.88 10.80 10.82 649 +0.02(+0.19%)
Jul 23, 2018 10.95 10.95 10.80 10.80 5,783 -0.04(-0.37%)
Jul 20, 2018 10.79 10.84 10.77 10.84 4,028 +0.01(+0.09%)
Jul 19, 2018 10.80 10.83 10.75 10.83 8,088 +0.08(+0.74%)
Jul 18, 2018 10.81 10.82 10.75 10.75 2,368 +0.00(+0.01%)
Jul 17, 2018 10.74 10.75 10.74 10.75 1,802 +0.00(+0.00%)
Jul 16, 2018 10.77 10.82 10.75 10.75 4,611 +0.01(+0.09%)
Jul 13, 2018 10.74 10.78 10.74 10.74 3,019 +0.00(+0.00%)
Jul 12, 2018 10.74 10.75 10.74 10.74 4,526 +0.00(+0.00%)
Jul 11, 2018 10.74 10.75 10.74 10.74 1,785 +0.00(+0.00%)
Jul 10, 2018 10.74 10.78 10.74 10.74 2,393 -0.01(-0.09%)
Jul 09, 2018 10.80 10.84 10.75 10.75 5,790 -0.05(-0.46%)
Jul 06, 2018 10.80 10.82 10.80 10.80 1,751 +0.00(+0.00%)
Jul 05, 2018 10.80 10.80 10.80 10.80 1,440 +0.01(+0.09%)
Jul 03, 2018 10.79 10.79 10.79 0 +0.04(+0.37%)
Jul 02, 2018 10.74 10.75 10.74 10.75 2,438 +0.01(+0.09%)
Jun 29, 2018 10.73 10.74 4,186 -0.04(-0.37%)
Jun 28, 2018 10.78 10.78 10.72 10.78 4,730 +0.00(+0.00%)
Jun 27, 2018 10.88 10.88 10.78 10.78 2,592 -0.02(-0.19%)
Jun 26, 2018 10.80 10.80 10.80 10.80 708 +0.05(+0.47%)
Jun 25, 2018 10.69 10.75 10.69 10.75 3,439 +0.03(+0.28%)
Jun 22, 2018 10.74 10.74 10.65 10.72 12,145 +0.06(+0.56%)
Jun 21, 2018 10.65 10.71 10.65 10.66 9,114 -0.05(-0.47%)
Jun 20, 2018 10.70 10.76 10.70 10.71 4,284 -0.03(-0.28%)
Jun 19, 2018 10.70 10.74 10.70 10.74 5,270 +0.02(+0.19%)
Jun 18, 2018 10.75 10.75 10.70 10.72 4,845 +0.02(+0.19%)
Jun 15, 2018 10.70 10.78 10.70 10.70 13,071 +0.00(+0.00%)
Jun 14, 2018 10.70 10.71 10.70 10.70 12,400 +0.00(+0.00%)
Jun 13, 2018 10.71 10.77 10.70 10.70 5,586 -0.07(-0.65%)
Jun 12, 2018 10.76 10.82 10.76 10.77 6,775 -0.05(-0.46%)
Jun 11, 2018 10.85 10.85 10.78 10.82 5,371 -0.05(-0.44%)
Jun 08, 2018 10.79 10.87 10.78 10.87 1,916 +0.05(+0.44%)
Jun 07, 2018 10.81 10.82 10.80 10.82 2,269 +0.00(+0.00%)
Jun 06, 2018 10.82 10.82 531 +0.01(+0.09%)
Jun 05, 2018 10.83 10.83 10.77 10.81 1,766 -0.02(-0.18%)
Jun 04, 2018 10.84 10.87 10.83 10.83 5,731 -0.01(-0.09%)
Jun 01, 2018 10.85 10.89 10.84 10.84 2,321 -0.01(-0.09%)
May 31, 2018 10.85 10.85 10.84 10.85 2,801 +0.01(+0.09%)
May 30, 2018 10.85 10.85 10.81 10.84 2,894 -0.01(-0.09%)
May 29, 2018 10.84 10.85 10.84 10.85 400 +0.07(+0.68%)
May 25, 2018 10.78 10.78 10.78 0 +0.03(+0.24%)
May 24, 2018 10.75 10.75 10.75 10.75 1,742 +0.05(+0.47%)
May 23, 2018 10.66 10.74 10.66 10.70 4,820 +0.00(+0.00%)
May 22, 2018 10.70 10.76 10.70 10.70 4,270 +0.00(+0.00%)
May 21, 2018 10.77 10.77 10.70 10.70 5,223 -0.03(-0.28%)
May 18, 2018 10.70 10.74 10.70 10.73 3,646 +0.00(+0.00%)
May 17, 2018 10.73 10.82 10.73 10.73 13,079 -0.01(-0.09%)
May 16, 2018 10.74 10.83 10.71 10.74 12,923 -0.02(-0.19%)
May 15, 2018 10.78 10.79 10.76 10.76 2,782 -0.07(-0.65%)
May 14, 2018 10.83 10.83 10.83 10.83 202 -0.01(-0.09%)
May 11, 2018 10.76 10.85 10.76 10.84 1,745 +0.02(+0.16%)
May 10, 2018 10.82 10.88 10.77 10.82 6,810 +0.03(+0.31%)
May 09, 2018 10.76 10.82 10.76 10.79 4,937 -0.09(-0.83%)
May 08, 2018 10.86 10.95 10.86 10.88 5,314 +0.03(+0.28%)
May 07, 2018 10.91 10.91 10.82 10.85 9,269 -0.03(-0.28%)
May 04, 2018 10.84 10.88 10.82 10.88 8,097 +0.11(+1.02%)
May 03, 2018 10.70 10.83 10.70 10.77 2,352 -0.01(-0.09%)
May 02, 2018 10.76 10.79 10.76 10.78 2,882 +0.04(+0.37%)
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.