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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.55	12.55	12.47	12.55	52,941	+0.07(+0.56%)
May 30, 2017	12.46	12.48	12.35	12.48	18,061	+0.04(+0.32%)
May 26, 2017	12.37	12.45	12.37	12.44	62,948	+0.08(+0.65%)
May 25, 2017	12.45	12.46	12.36	12.36	41,452	-0.09(-0.72%)
May 24, 2017	12.46	12.47	12.37	12.45	56,027	-0.01(-0.08%)
May 23, 2017	12.42	12.46	12.37	12.46	30,660	+0.04(+0.32%)
May 22, 2017	12.37	12.42	12.35	12.42	18,934	+0.02(+0.16%)
May 19, 2017	12.48	12.48	12.39	12.40	37,673	-0.08(-0.64%)
May 18, 2017	12.51	12.52	12.39	12.48	39,163	-0.03(-0.24%)
May 17, 2017	12.56	12.56	12.54	12.51	22,366	+0.04(+0.32%)
May 16, 2017	12.56	12.56	12.47	12.47	22,784	-0.07(-0.56%)
May 15, 2017	12.48	12.56	12.47	12.54	44,710	+0.05(+0.40%)
May 12, 2017	12.36	12.50	12.36	12.49	36,843	+0.18(+1.46%)
May 11, 2017	12.27	12.38	12.27	12.31	43,803	+0.04(+0.33%)
May 10, 2017	12.31	12.36	12.27	12.27	81,154	-0.06(-0.49%)
May 09, 2017	12.39	12.40	12.33	12.33	53,259	-0.07(-0.56%)
May 08, 2017	12.42	12.47	12.35	12.40	30,169	+0.02(+0.16%)
May 05, 2017	12.42	12.47	12.38	12.38	33,829	-0.04(-0.32%)
May 04, 2017	12.43	12.49	12.41	12.42	52,147	-0.06(-0.48%)
May 03, 2017	12.41	12.48	12.41	12.48	51,102	+0.05(+0.40%)
May 02, 2017	12.44	12.45	12.39	12.43	37,752	+0.00(+0.00%)
May 01, 2017	12.40	12.45	12.38	12.43	37,574	+0.04(+0.32%)
Apr 28, 2017	12.45	12.46	12.38	12.39	26,364	-0.02(-0.16%)
Apr 27, 2017	12.42	12.46	12.40	12.41	29,973	-0.01(-0.08%)
Apr 26, 2017	12.36	12.42	12.33	12.42	31,475	+0.06(+0.49%)
Apr 25, 2017	12.44	12.44	12.33	12.36	31,022	-0.08(-0.64%)
Apr 24, 2017	12.47	12.47	12.40	12.44	33,517	-0.04(-0.32%)
Apr 21, 2017	12.40	12.48	12.40	12.48	30,128	+0.08(+0.65%)
Apr 20, 2017	12.47	12.47	12.40	12.40	33,363	-0.07(-0.56%)
Apr 19, 2017	12.43	12.47	12.35	12.47	23,262	-0.01(-0.08%)
Apr 18, 2017	12.52	12.52	12.48	12.48	31,845	-0.04(-0.32%)
Apr 17, 2017	12.46	12.56	12.43	12.52	25,323	+0.06(+0.48%)
Apr 13, 2017	12.51	12.56	12.46	12.46	44,331	-0.05(-0.40%)
Apr 12, 2017	12.45	12.51	12.42	12.51	38,130	+0.09(+0.72%)
Apr 11, 2017	12.48	12.51	12.42	12.42	56,118	-0.08(-0.64%)
Apr 10, 2017	12.44	12.50	12.37	12.50	32,230	+0.12(+0.97%)
Apr 07, 2017	12.41	12.44	12.38	12.38	15,167	-0.03(-0.24%)
Apr 06, 2017	12.33	12.41	12.32	12.41	14,408	+0.08(+0.65%)
Apr 05, 2017	12.37	12.37	12.32	12.33	24,013	-0.05(-0.40%)
Apr 04, 2017	12.39	12.39	12.32	12.38	10,284	-0.01(-0.08%)
Apr 03, 2017	12.40	12.40	12.30	12.39	18,609	+0.04(+0.32%)
Mar 31, 2017	12.30	12.35	12.26	12.35	17,454	+0.06(+0.49%)
Mar 30, 2017	12.26	12.30	12.25	12.29	19,335	+0.05(+0.41%)
Mar 29, 2017	12.28	12.33	12.24	12.24	16,792	-0.05(-0.41%)
Mar 28, 2017	12.30	12.30	12.23	12.29	16,658	-0.01(-0.08%)
Mar 27, 2017	12.22	12.30	12.21	12.30	27,235	+0.13(+1.07%)
Mar 24, 2017	12.21	12.22	12.17	12.17	9,536	-0.04(-0.33%)
Mar 23, 2017	12.20	12.21	12.18	12.21	16,724	+0.01(+0.08%)
Mar 22, 2017	12.16	12.20	12.15	12.20	24,881	+0.01(+0.08%)
Mar 21, 2017	12.17	12.19	12.15	12.19	29,586	+0.01(+0.08%)
Mar 20, 2017	12.12	12.18	12.10	12.18	19,358	+0.06(+0.50%)
Mar 17, 2017	12.09	12.14	12.06	12.12	25,911	+0.02(+0.17%)
Mar 16, 2017	12.11	12.15	12.04	12.10	30,948	-0.08(-0.66%)
Mar 15, 2017	12.06	12.18	12.03	12.18	20,987	+0.10(+0.83%)
Mar 14, 2017	12.06	12.09	12.03	12.08	21,011	+0.01(+0.08%)
Mar 13, 2017	12.13	12.15	12.07	12.07	26,115	-0.10(-0.82%)
Mar 10, 2017	12.15	12.18	12.07	12.17	28,081	+0.05(+0.41%)
Mar 09, 2017	12.24	12.26	12.07	12.12	50,968	-0.12(-0.98%)
Mar 08, 2017	12.27	12.27	12.21	12.24	22,491	-0.09(-0.73%)
Mar 07, 2017	12.25	12.33	12.23	12.33	27,675	+0.07(+0.57%)
Mar 06, 2017	12.31	12.32	12.26	12.26	14,818	-0.04(-0.33%)
Mar 03, 2017	12.37	12.39	12.30	12.30	24,928	-0.08(-0.65%)
Mar 02, 2017	12.40	12.40	12.35	12.38	17,319	-0.02(-0.14%)

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.