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 (%)
May 29, 2009 12.17 12.17 11.90 11.91 7,198 -0.24(-1.98%)
May 28, 2009 12.20 12.20 11.94 12.15 9,928 -0.05(-0.41%)
May 27, 2009 12.25 12.28 12.10 12.20 10,150 -0.08(-0.65%)
May 26, 2009 12.60 12.60 12.20 12.28 14,360 -0.45(-3.53%)
May 22, 2009 12.06 12.73 12.06 12.73 6,000 +0.13(+1.03%)
May 21, 2009 12.77 12.77 12.60 12.60 1,300 +0.01(+0.08%)
May 20, 2009 12.45 12.59 12.45 12.59 400 +0.24(+1.94%)
May 19, 2009 12.22 12.35 12.22 12.35 1,900 +0.15(+1.23%)
May 18, 2009 12.00 12.30 11.99 12.20 8,500 +0.20(+1.67%)
May 15, 2009 11.95 12.06 11.95 12.00 2,000 -0.01(-0.08%)
May 14, 2009 12.20 12.20 11.82 12.01 7,768 -0.21(-1.72%)
May 13, 2009 12.70 12.70 12.22 12.22 2,600 -0.50(-3.95%)
May 12, 2009 12.70 12.90 12.70 12.72 1,400 +0.16(+1.30%)
May 11, 2009 12.40 13.00 12.26 12.56 7,663 +0.16(+1.29%)
May 08, 2009 12.30 12.47 12.18 12.40 6,050 -0.05(-0.40%)
May 07, 2009 12.47 12.47 12.25 12.45 1,100 +0.05(+0.40%)
May 06, 2009 12.40 12.40 12.40 12.40 700 +0.15(+1.22%)
May 05, 2009 12.25 12.25 12.25 12.25 100 +0.07(+0.57%)
May 04, 2009 12.54 12.71 12.00 12.18 8,180 -0.56(-4.39%)
May 01, 2009 12.29 12.74 12.29 12.74 2,712 +0.64(+5.29%)
Apr 30, 2009 12.10 12.10 12.10 12.10 1,100 +0.10(+0.83%)
Apr 29, 2009 11.76 12.00 11.76 12.00 3,000 +0.24(+2.04%)
Apr 28, 2009 11.70 11.76 11.70 11.76 5,459 +0.06(+0.51%)
Apr 27, 2009 11.63 11.71 11.55 11.70 3,200 +0.11(+0.95%)
Apr 24, 2009 11.59 11.59 11.59 11.59 500 +0.01(+0.09%)
Apr 23, 2009 11.71 11.71 11.50 11.58 11,213 -0.07(-0.60%)
Apr 22, 2009 11.60 11.71 11.54 11.65 7,400 +0.00(+0.00%)
Apr 21, 2009 11.57 11.65 11.57 11.65 1,800 +0.10(+0.87%)
Apr 20, 2009 11.51 11.63 11.51 11.55 800 -0.16(-1.37%)
Apr 17, 2009 11.59 11.71 11.38 11.71 3,000 +0.06(+0.52%)
Apr 16, 2009 11.70 11.70 11.27 11.65 2,500 +0.14(+1.22%)
Apr 15, 2009 11.75 12.00 11.51 11.51 5,310 -0.24(-2.04%)
Apr 14, 2009 11.75 11.75 11.65 11.75 700 -0.00(-0.00%)
Apr 13, 2009 12.54 12.55 11.32 11.75 2,800 +0.12(+1.03%)
Apr 09, 2009 12.07 12.19 11.51 11.63 10,710 -0.33(-2.76%)
Apr 08, 2009 11.60 11.96 11.60 11.96 4,367 +0.39(+3.37%)
Apr 07, 2009 11.22 11.57 11.22 11.57 700 +0.17(+1.49%)
Apr 06, 2009 11.40 11.40 11.40 11.40 2,300 +0.03(+0.26%)
Apr 03, 2009 11.30 11.37 11.30 11.37 600 +0.17(+1.52%)
Apr 02, 2009 11.00 11.20 11.00 11.20 4,000 +0.20(+1.82%)
Apr 01, 2009 10.88 11.00 10.71 11.00 6,400 +0.02(+0.18%)
Mar 31, 2009 10.88 10.98 10.88 10.98 900 +0.10(+0.92%)
Mar 30, 2009 10.88 10.88 10.88 10.88 200 -0.11(-1.00%)
Mar 26, 2009 10.95 10.99 10.75 10.99 2,900 +0.14(+1.25%)
Mar 25, 2009 10.95 10.97 10.73 10.85 8,373 -0.16(-1.42%)
Mar 24, 2009 10.95 11.01 10.95 11.01 500 +0.06(+0.55%)
Mar 23, 2009 10.95 10.95 10.95 10.95 200 +0.16(+1.48%)
Mar 20, 2009 11.18 11.18 10.75 10.79 4,300 +0.04(+0.37%)
Mar 19, 2009 10.75 10.75 10.75 10.75 1,500 +0.00(+0.00%)
Mar 18, 2009 10.91 10.91 10.75 10.75 800 +0.00(+0.00%)
Mar 17, 2009 11.05 11.05 10.75 10.75 1,100 -0.24(-2.18%)
Mar 16, 2009 11.15 11.15 10.82 10.99 1,179 +0.17(+1.57%)
Mar 13, 2009 11.65 11.65 10.57 10.82 0 -1.03(-8.69%)
Mar 12, 2009 11.85 11.85 11.85 11.85 1,000 +0.25(+2.16%)
Mar 11, 2009 11.85 11.90 11.60 11.60 2,300 +0.24(+2.11%)
Mar 10, 2009 12.50 12.55 11.36 11.36 7,699 -1.14(-9.12%)
Mar 09, 2009 12.87 12.87 12.50 12.50 889 -0.35(-2.72%)
Mar 06, 2009 12.68 12.90 12.56 12.85 0 -0.14(-1.08%)
Mar 05, 2009 13.10 13.44 12.50 12.99 7,600 -0.76(-5.53%)
Mar 04, 2009 12.40 13.90 12.16 13.75 20,041 +1.71(+14.20%)
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.