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 (%)
Jul 29, 2016 14.34 14.40 14.11 14.11 8,821 -0.12(-0.84%)
Jul 28, 2016 14.24 14.24 14.12 14.23 2,658 +0.10(+0.71%)
Jul 27, 2016 14.02 14.14 13.96 14.13 2,962 +0.23(+1.65%)
Jul 26, 2016 14.19 14.19 13.77 13.90 7,310 -0.22(-1.56%)
Jul 25, 2016 14.13 14.14 13.93 14.12 5,549 -0.03(-0.21%)
Jul 22, 2016 14.28 14.28 14.15 14.15 1,243 -0.06(-0.42%)
Jul 21, 2016 14.27 14.34 14.16 14.21 10,033 -0.01(-0.07%)
Jul 20, 2016 14.35 14.35 14.18 14.22 3,375 -0.07(-0.49%)
Jul 19, 2016 14.04 14.31 14.04 14.29 8,851 +0.21(+1.49%)
Jul 18, 2016 14.14 14.14 13.98 14.08 4,255 +0.02(+0.14%)
Jul 15, 2016 13.69 14.08 13.53 14.06 5,894 +0.26(+1.88%)
Jul 14, 2016 14.01 14.01 13.56 13.80 7,076 -0.33(-2.34%)
Jul 13, 2016 14.21 14.24 14.01 14.13 9,934 +0.04(+0.28%)
Jul 12, 2016 14.19 14.19 14.09 14.09 2,140 -0.03(-0.21%)
Jul 11, 2016 14.45 14.45 14.12 14.12 13,094 -0.08(-0.56%)
Jul 08, 2016 14.27 14.16 14.09 14.20 7,471 +0.04(+0.28%)
Jul 07, 2016 14.44 14.44 14.16 14.16 3,012 +0.00(+0.00%)
Jul 06, 2016 14.33 14.33 14.00 14.16 5,071 -0.03(-0.18%)
Jul 05, 2016 14.15 14.26 14.15 14.19 618 +0.10(+0.67%)
Jul 01, 2016 14.28 14.09 14.09 14.09 4,000 -0.10(-0.70%)
Jun 30, 2016 14.10 14.19 14.09 14.19 6,160 +0.18(+1.28%)
Jun 29, 2016 14.12 14.12 14.01 14.01 5,346 -0.11(-0.77%)
Jun 28, 2016 14.28 14.28 14.05 14.12 9,416 -0.01(-0.08%)
Jun 27, 2016 14.10 14.13 14.09 14.13 1,095 +0.09(+0.64%)
Jun 24, 2016 13.90 14.04 13.67 14.04 5,204 +0.09(+0.65%)
Jun 23, 2016 14.08 14.13 13.95 13.95 4,656 -0.11(-0.78%)
Jun 22, 2016 14.19 14.25 14.06 14.06 14,039 -0.09(-0.64%)
Jun 21, 2016 13.99 14.20 13.99 14.15 8,407 -0.02(-0.14%)
Jun 20, 2016 14.03 14.21 13.99 14.17 16,290 +0.28(+1.98%)
Jun 17, 2016 14.08 14.10 13.89 13.89 4,316 -0.12(-0.82%)
Jun 16, 2016 13.97 14.04 13.76 14.01 3,747 +0.13(+0.94%)
Jun 15, 2016 13.86 13.96 13.71 13.88 5,011 +0.02(+0.14%)
Jun 14, 2016 13.91 13.96 13.71 13.86 9,588 +0.20(+1.46%)
Jun 13, 2016 13.76 13.81 13.62 13.66 5,745 +0.01(+0.07%)
Jun 10, 2016 13.57 13.65 13.45 13.65 10,005 +0.01(+0.07%)
Jun 09, 2016 13.68 13.68 13.62 13.64 1,479 +0.02(+0.15%)
Jun 08, 2016 13.53 13.64 13.47 13.62 6,692 +0.12(+0.89%)
Jun 07, 2016 13.51 13.51 13.47 13.50 1,838 +0.09(+0.67%)
Jun 06, 2016 13.20 13.49 13.20 13.41 12,843 +0.04(+0.30%)
Jun 03, 2016 13.40 13.54 13.37 13.37 10,531 +0.02(+0.15%)
Jun 02, 2016 13.45 13.61 13.31 13.35 46,977 +0.01(+0.07%)
Jun 01, 2016 13.54 13.59 13.34 13.34 13,764 -0.09(-0.67%)
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%)
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.