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 (%)
Apr 30, 2004 13.86 13.89 13.73 13.73 6,300 -0.12(-0.87%)
Apr 29, 2004 13.95 13.95 13.77 13.85 7,900 +0.05(+0.36%)
Apr 28, 2004 13.89 13.98 13.80 13.80 3,100 -0.08(-0.58%)
Apr 27, 2004 14.08 14.08 13.76 13.88 8,400 -0.15(-1.07%)
Apr 26, 2004 14.25 14.25 14.03 14.03 2,500 -0.01(-0.07%)
Apr 23, 2004 14.28 14.28 14.04 14.04 1,100 -0.23(-1.61%)
Apr 22, 2004 14.29 14.29 14.18 14.27 1,500 -0.10(-0.70%)
Apr 21, 2004 14.17 14.37 14.10 14.37 6,100 +0.11(+0.77%)
Apr 20, 2004 14.61 14.61 14.18 14.26 7,300 -0.35(-2.40%)
Apr 19, 2004 14.60 14.61 14.60 14.61 2,500 -0.04(-0.27%)
Apr 16, 2004 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Apr 15, 2004 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Apr 14, 2004 14.70 14.70 14.60 14.65 6,700 -0.18(-1.21%)
Apr 13, 2004 14.83 14.83 14.83 14.83 1,500 +0.06(+0.41%)
Apr 12, 2004 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Apr 08, 2004 14.89 14.89 14.77 14.77 1,300 -0.06(-0.40%)
Apr 07, 2004 14.92 14.93 14.80 14.83 9,900 -0.03(-0.20%)
Apr 06, 2004 14.91 14.91 14.86 14.86 3,700 -0.13(-0.87%)
Apr 05, 2004 15.07 15.07 14.94 14.99 5,900 -0.18(-1.19%)
Apr 02, 2004 15.08 15.17 14.96 15.17 14,300 -0.05(-0.33%)
Apr 01, 2004 15.31 15.31 15.22 15.22 700 -0.05(-0.33%)
Mar 31, 2004 15.30 15.30 15.27 15.27 1,100 -0.07(-0.46%)
Mar 30, 2004 15.39 15.39 15.28 15.34 3,500 -0.05(-0.32%)
Mar 29, 2004 15.53 15.53 15.32 15.39 9,800 -0.11(-0.71%)
Mar 26, 2004 15.53 15.53 15.50 15.50 1,600 +0.02(+0.13%)
Mar 25, 2004 15.56 15.56 15.48 15.48 5,600 -0.05(-0.32%)
Mar 24, 2004 15.43 15.53 15.43 15.53 6,900 +0.06(+0.39%)
Mar 23, 2004 15.49 15.51 15.47 15.47 5,400 +0.04(+0.26%)
Mar 22, 2004 15.50 15.50 15.43 15.43 800 -0.10(-0.64%)
Mar 19, 2004 15.45 15.54 15.45 15.53 3,900 +0.02(+0.13%)
Mar 18, 2004 15.50 15.51 15.45 15.51 5,300 +0.06(+0.39%)
Mar 17, 2004 15.58 15.59 15.45 15.45 6,100 -0.11(-0.71%)
Mar 16, 2004 15.49 15.56 15.49 15.56 6,000 +0.10(+0.65%)
Mar 15, 2004 15.55 15.55 15.36 15.46 11,500 +0.01(+0.06%)
Mar 12, 2004 15.37 15.45 15.37 15.45 3,000 +0.08(+0.52%)
Mar 11, 2004 15.35 15.37 15.30 15.37 2,400 +0.08(+0.52%)
Mar 10, 2004 15.34 15.34 15.29 15.29 1,000 +0.04(+0.26%)
Mar 09, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 08, 2004 15.35 15.35 15.25 15.25 2,800 -0.09(-0.59%)
Mar 05, 2004 15.21 15.34 15.21 15.34 2,800 +0.13(+0.85%)
Mar 04, 2004 15.25 15.25 15.20 15.21 6,000 -0.02(-0.13%)
Mar 03, 2004 15.22 15.23 15.22 15.23 900 +0.00(+0.00%)
Mar 02, 2004 15.25 15.25 15.21 15.23 2,500 +0.01(+0.07%)
Mar 01, 2004 15.22 15.23 15.16 15.22 14,100 +0.03(+0.20%)
Feb 27, 2004 15.19 15.19 15.19 15.19 400 +0.06(+0.40%)
Feb 26, 2004 15.15 15.20 15.05 15.13 7,800 +0.00(+0.00%)
Feb 25, 2004 15.12 15.13 15.06 15.13 2,900 +0.10(+0.67%)
Feb 24, 2004 15.07 15.08 15.03 15.03 2,800 -0.02(-0.13%)
Feb 23, 2004 15.07 15.17 15.05 15.05 5,000 -0.10(-0.66%)
Feb 20, 2004 15.07 15.20 15.07 15.15 7,400 +0.02(+0.13%)
Feb 19, 2004 15.05 15.13 15.05 15.13 5,100 +0.06(+0.40%)
Feb 18, 2004 15.03 15.15 15.03 15.07 5,600 +0.07(+0.47%)
Feb 17, 2004 15.00 15.00 15.00 15.00 800 +0.00(+0.00%)
Feb 13, 2004 14.96 15.00 14.96 15.00 3,500 +0.04(+0.27%)
Feb 12, 2004 15.08 15.15 14.96 14.96 15,600 -0.04(-0.27%)
Feb 11, 2004 15.03 15.09 15.00 15.00 5,700 -0.03(-0.20%)
Feb 10, 2004 14.95 15.03 14.90 15.03 6,900 +0.13(+0.87%)
Feb 09, 2004 15.00 15.00 14.90 14.90 6,200 +0.00(+0.00%)
Feb 06, 2004 15.02 15.02 14.90 14.90 3,900 +0.00(+0.00%)
Feb 05, 2004 14.92 14.96 14.89 14.90 7,400 -0.07(-0.47%)
Feb 04, 2004 14.93 14.97 14.89 14.97 3,200 +0.04(+0.27%)
Feb 03, 2004 14.86 14.93 14.78 14.93 7,800 +0.03(+0.20%)
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.