Eaton Vance New York Municipal Bond Fund (NY: ENX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.43	14.47	14.40	14.47	25,700	+0.09(+0.63%)
May 29, 2003	14.49	14.49	14.20	14.38	104,900	-0.11(-0.76%)
May 28, 2003	14.40	14.50	14.35	14.49	19,800	+0.08(+0.56%)
May 27, 2003	14.45	14.53	14.35	14.41	71,900	-0.09(-0.62%)
May 23, 2003	14.57	14.62	14.46	14.50	20,600	-0.07(-0.48%)
May 22, 2003	14.63	14.70	14.57	14.57	16,500	-0.08(-0.55%)
May 21, 2003	14.50	14.70	14.50	14.65	19,200	+0.00(+0.00%)
May 20, 2003	14.53	14.75	14.45	14.65	66,200	+0.02(+0.14%)
May 19, 2003	14.50	14.63	14.46	14.63	19,600	+0.13(+0.90%)
May 16, 2003	14.55	14.61	14.46	14.50	41,200	+0.00(+0.00%)
May 15, 2003	14.45	14.54	14.40	14.50	43,400	+0.16(+1.12%)
May 14, 2003	14.42	14.45	14.32	14.34	30,900	-0.06(-0.42%)
May 13, 2003	14.44	14.45	14.38	14.40	16,500	-0.05(-0.35%)
May 12, 2003	14.28	14.47	14.26	14.45	32,100	+0.17(+1.19%)
May 09, 2003	14.25	14.29	14.22	14.28	7,400	+0.08(+0.56%)
May 08, 2003	14.20	14.26	14.10	14.20	37,800	+0.02(+0.14%)
May 07, 2003	14.19	14.25	14.17	14.18	19,300	-0.01(-0.07%)
May 06, 2003	14.18	14.20	14.16	14.19	15,700	+0.02(+0.14%)
May 05, 2003	14.25	14.25	14.11	14.17	29,000	-0.01(-0.07%)
May 02, 2003	14.28	14.28	14.18	14.18	10,800	-0.07(-0.49%)
May 01, 2003	14.15	14.28	14.10	14.25	39,800	+0.10(+0.71%)
Apr 30, 2003	14.08	14.15	14.04	14.15	19,600	+0.11(+0.78%)
Apr 29, 2003	14.04	14.07	14.01	14.04	45,500	+0.01(+0.07%)
Apr 28, 2003	14.02	14.03	13.96	14.03	15,900	+0.03(+0.21%)
Apr 25, 2003	13.98	14.00	13.92	14.00	12,500	+0.05(+0.36%)
Apr 24, 2003	14.02	14.03	13.95	13.95	12,300	+0.00(+0.00%)
Apr 23, 2003	14.04	14.04	13.91	13.95	26,700	-0.04(-0.29%)
Apr 22, 2003	14.04	14.04	13.91	13.99	39,300	-0.09(-0.64%)
Apr 21, 2003	14.09	14.10	14.00	14.08	13,400	+0.03(+0.21%)
Apr 17, 2003	14.04	14.09	14.00	14.05	12,800	+0.00(+0.00%)
Apr 16, 2003	14.06	14.09	14.00	14.05	18,300	+0.05(+0.36%)
Apr 15, 2003	13.98	14.09	13.96	14.00	25,500	+0.02(+0.14%)
Apr 14, 2003	13.94	14.00	13.86	13.98	15,700	+0.02(+0.14%)
Apr 11, 2003	13.99	13.99	13.93	13.96	23,500	-0.03(-0.21%)
Apr 10, 2003	14.09	14.09	13.94	13.99	30,100	-0.03(-0.21%)
Apr 09, 2003	14.00	14.07	14.00	14.02	14,500	-0.04(-0.28%)
Apr 08, 2003	14.00	14.09	14.00	14.06	25,600	+0.06(+0.43%)
Apr 07, 2003	14.10	14.10	13.90	14.00	47,000	-0.09(-0.64%)
Apr 04, 2003	13.95	14.10	13.85	14.09	24,500	+0.21(+1.51%)
Apr 03, 2003	13.74	13.88	13.65	13.88	35,800	+0.14(+1.02%)
Apr 02, 2003	13.57	13.79	13.56	13.74	48,400	+0.03(+0.22%)
Apr 01, 2003	13.67	13.79	13.61	13.71	19,900	+0.06(+0.44%)
Mar 31, 2003	13.60	13.65	13.56	13.65	27,000	+0.03(+0.22%)
Mar 28, 2003	13.65	13.65	13.62	13.62	10,000	+0.05(+0.37%)
Mar 27, 2003	13.56	13.65	13.56	13.57	17,000	-0.02(-0.15%)
Mar 26, 2003	13.68	13.68	13.55	13.59	20,300	-0.06(-0.44%)
Mar 25, 2003	13.73	13.73	13.60	13.65	22,200	-0.04(-0.29%)
Mar 24, 2003	13.61	13.70	13.56	13.69	18,100	-0.04(-0.29%)
Mar 21, 2003	13.75	13.80	13.62	13.73	22,800	-0.02(-0.15%)
Mar 20, 2003	13.75	13.75	13.75	13.75	19,700	-0.08(-0.58%)
Mar 19, 2003	13.80	13.86	13.76	13.83	18,800	+0.03(+0.22%)
Mar 18, 2003	14.06	14.11	13.80	13.80	27,400	-0.28(-1.99%)
Mar 17, 2003	14.07	14.08	13.97	14.08	4,600	+0.06(+0.43%)
Mar 14, 2003	14.08	14.08	13.90	14.02	28,400	-0.18(-1.27%)
Mar 13, 2003	14.05	14.20	14.05	14.20	15,300	+0.04(+0.28%)
Mar 12, 2003	14.04	14.16	14.04	14.16	12,000	+0.05(+0.35%)
Mar 11, 2003	14.15	14.19	14.05	14.11	13,600	-0.08(-0.56%)
Mar 10, 2003	14.27	14.27	14.11	14.19	11,900	+0.02(+0.14%)
Mar 07, 2003	14.15	14.17	14.12	14.17	5,400	-0.03(-0.21%)
Mar 06, 2003	14.04	14.20	14.04	14.20	17,800	+0.16(+1.14%)
Mar 05, 2003	14.26	14.26	13.90	14.04	28,900	-0.21(-1.47%)
Mar 04, 2003	13.87	14.25	13.86	14.25	30,700	+0.31(+2.22%)

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.