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 31, 2016 13.71 13.71 13.42 13.43 7,455 -0.17(-1.24%)
May 27, 2016 13.59 13.60 13.60 13.60 1,000 -0.07(-0.52%)
May 26, 2016 13.46 13.67 13.46 13.67 8,596 +0.26(+1.94%)
May 25, 2016 13.46 13.59 13.41 13.41 10,875 -0.13(-0.96%)
May 24, 2016 13.55 13.64 13.48 13.54 15,343 +0.10(+0.74%)
May 23, 2016 13.62 13.72 13.43 13.44 24,832 -0.08(-0.59%)
May 20, 2016 13.69 13.80 13.49 13.52 39,749 -0.25(-1.82%)
May 19, 2016 13.73 13.81 13.53 13.77 25,422 -0.03(-0.22%)
May 18, 2016 13.87 14.00 13.79 13.80 10,374 -0.02(-0.14%)
May 17, 2016 13.85 13.97 13.77 13.82 12,436 -0.08(-0.58%)
May 16, 2016 13.98 14.14 13.85 13.90 11,965 +0.06(+0.44%)
May 13, 2016 14.11 14.20 13.78 13.84 19,058 -0.13(-0.94%)
May 12, 2016 14.13 14.17 13.87 13.97 11,103 -0.20(-1.41%)
May 11, 2016 14.26 14.27 14.02 14.17 8,208 -0.05(-0.35%)
May 10, 2016 14.23 14.24 14.20 14.22 1,862 -0.03(-0.21%)
May 09, 2016 14.10 14.25 14.05 14.25 7,024 +0.10(+0.70%)
May 06, 2016 14.28 14.28 14.13 14.15 7,519 -0.11(-0.77%)
May 05, 2016 14.22 14.28 14.15 14.26 13,558 +0.12(+0.85%)
May 04, 2016 14.18 14.18 13.91 14.14 6,058 -0.14(-0.98%)
May 03, 2016 13.70 14.30 13.60 14.28 24,538 +0.58(+4.26%)
May 02, 2016 13.70 13.70 13.68 13.70 5,398 -0.04(-0.32%)
Apr 29, 2016 13.75 13.75 13.55 13.74 3,434 +0.02(+0.15%)
Apr 28, 2016 13.59 13.74 13.38 13.72 4,313 +0.09(+0.66%)
Apr 27, 2016 13.49 13.72 13.49 13.63 1,459 +0.24(+1.79%)
Apr 26, 2016 13.78 13.78 13.39 13.39 7,526 -0.41(-2.97%)
Apr 25, 2016 13.76 13.90 13.75 13.80 5,044 +0.06(+0.44%)
Apr 22, 2016 13.54 13.82 13.54 13.74 5,047 +0.25(+1.85%)
Apr 21, 2016 13.45 13.78 13.40 13.49 22,303 -0.32(-2.32%)
Apr 20, 2016 13.55 13.95 13.55 13.81 22,088 +0.31(+2.30%)
Apr 19, 2016 13.50 13.50 13.48 13.50 8,634 +0.00(+0.00%)
Apr 18, 2016 13.48 13.50 13.46 13.50 6,470 +0.04(+0.30%)
Apr 15, 2016 13.40 13.47 13.40 13.46 1,542 +0.06(+0.45%)
Apr 14, 2016 13.44 13.44 13.40 13.40 6,959 +0.01(+0.07%)
Apr 13, 2016 13.49 13.49 13.35 13.39 3,507 -0.03(-0.22%)
Apr 12, 2016 13.33 13.42 13.33 13.42 4,913 +0.01(+0.07%)
Apr 11, 2016 13.42 13.42 13.31 13.41 2,300 -0.02(-0.15%)
Apr 08, 2016 13.13 13.46 13.13 13.43 6,852 -0.01(-0.07%)
Apr 07, 2016 13.25 13.49 13.20 13.44 12,826 +0.09(+0.67%)
Apr 06, 2016 13.33 13.35 13.25 13.35 9,380 +0.01(+0.07%)
Apr 05, 2016 13.20 13.34 13.20 13.34 3,783 +0.20(+1.54%)
Apr 04, 2016 13.14 13.26 13.10 13.14 9,740 +0.04(+0.28%)
Apr 01, 2016 13.27 13.27 13.06 13.10 2,779 -0.13(-0.98%)
Mar 31, 2016 13.10 13.36 12.96 13.23 16,410 +0.28(+2.16%)
Mar 30, 2016 13.13 13.14 12.95 12.95 3,309 -0.14(-1.07%)
Mar 29, 2016 13.06 13.28 12.86 13.09 6,965 +0.17(+1.32%)
Mar 28, 2016 12.66 13.00 12.66 12.92 3,438 +0.03(+0.23%)
Mar 24, 2016 13.03 12.89 12.89 12.89 1,900 -0.14(-1.07%)
Mar 22, 2016 12.89 13.06 12.89 13.03 1,335 +0.09(+0.70%)
Mar 21, 2016 12.98 13.03 12.93 12.94 7,872 -0.07(-0.54%)
Mar 18, 2016 13.01 13.01 13.01 13.01 312 +0.06(+0.46%)
Mar 17, 2016 12.93 12.97 12.92 12.95 5,062 +0.08(+0.62%)
Mar 16, 2016 12.80 12.88 12.80 12.87 1,944 +0.04(+0.28%)
Mar 15, 2016 12.75 12.86 12.75 12.83 938 -0.01(-0.04%)
Mar 14, 2016 12.83 12.84 12.83 12.84 1,031 -0.01(-0.08%)
Mar 11, 2016 12.84 12.85 12.70 12.85 6,537 +0.14(+1.10%)
Mar 10, 2016 12.81 12.81 12.71 12.71 1,771 -0.09(-0.70%)
Mar 09, 2016 12.80 12.85 12.80 12.80 1,045 +0.00(+0.00%)
Mar 08, 2016 12.80 12.89 12.80 12.80 5,292 -0.02(-0.16%)
Mar 07, 2016 12.80 12.87 12.80 12.82 5,837 +0.09(+0.71%)
Mar 04, 2016 12.82 12.82 12.72 12.73 579 -0.08(-0.62%)
Mar 03, 2016 12.80 12.88 12.80 12.81 2,342 -0.09(-0.70%)
Mar 02, 2016 12.85 12.90 12.78 12.90 2,091 +0.08(+0.62%)
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.