NYH - Eaton Vance New York Municipal Bond Fund II

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201810.420010.560010.420010.550010.550018,200
Dec 13, 201810.540010.610010.400010.400010.400032,000
Dec 12, 201810.620010.620010.500010.580010.58007,100
Dec 12, 20180.04 Dividend
Dec 11, 201810.600010.690010.550010.600010.560017,200
Dec 10, 201810.600010.650010.590010.650010.60982,200
Dec 07, 201810.450010.530010.450010.500010.460412,600
Dec 06, 201810.430010.590010.430010.500010.460419,700
Dec 04, 201810.450010.520010.450010.520010.48034,200
Dec 03, 201810.350010.490010.350010.490010.450410,900
Nov 30, 201810.380010.480010.380010.380010.34083,800
Nov 29, 201810.370010.520010.320010.400010.360846,100
Nov 28, 201810.400010.490010.400010.420010.380716,400
Nov 27, 201810.430010.450010.430010.450010.41067,900
Nov 26, 201810.520010.520010.420010.420010.380711,900
Nov 23, 201810.300010.480010.300010.430010.390611,400
Nov 21, 201810.230010.300010.220010.280010.241212,100
Nov 21, 20180.04 Dividend
Nov 20, 201810.300010.300010.250010.280010.20146,100
Nov 19, 201810.280010.280010.210010.260010.18155,500
Nov 16, 201810.140010.230010.140010.200010.12206,000
Nov 15, 201810.230010.230010.150010.180010.10219,000
Nov 14, 201810.200010.220010.190010.220010.14183,800
Nov 13, 201810.140010.200010.140010.200010.12203,200
Nov 12, 201810.260010.270010.130010.160010.082314,300
Nov 09, 201810.220010.260010.220010.240010.16171,900
Nov 08, 201810.190010.220010.190010.220010.14183,600
Nov 07, 201810.170010.180010.170010.180010.10215,000
Nov 06, 201810.090010.200010.090010.120010.04265,900
Nov 05, 201810.170010.170010.100010.100010.02274,700
Nov 02, 201810.100010.120010.100010.120010.04261,800
Nov 01, 201810.080010.100010.080010.100010.0227400
Oct 31, 201810.080010.140010.040010.140010.06247,000
Oct 30, 201810.030010.090010.030010.080010.00298,900
Oct 29, 201810.080010.190010.040010.080010.002916,700
Oct 26, 201810.230010.230010.140010.140010.06247,700
Oct 25, 201810.170010.240010.170010.170010.09224,300
Oct 24, 201810.170010.180010.140010.170010.092211,200
Oct 23, 201810.140010.140010.130010.130010.05253,800
Oct 23, 20180.04 Dividend
Oct 22, 201810.100010.150010.100010.150010.03274,500
Oct 19, 201810.150010.160010.150010.150010.03275,000
Oct 18, 201810.100010.150010.100010.120010.00301,200
Oct 17, 201810.130010.130010.130010.130010.0129200
Oct 16, 201810.120010.130010.100010.130010.01299,300
Oct 15, 20189.970010.10009.970010.07009.953610,900
Oct 12, 201810.100010.120010.030010.06009.94373,200
Oct 11, 201810.040010.100010.020010.10009.98329,400
Oct 10, 201810.090010.090010.050010.08009.96352,300
Oct 09, 201810.280010.300010.040010.09009.973461,000
Oct 08, 201810.310010.310010.310010.310010.1908200
Oct 05, 201810.380010.400010.350010.350010.23036,000
Oct 04, 201810.430010.430010.430010.430010.3094-
Oct 03, 201810.490010.490010.420010.430010.30945,000
Oct 02, 201810.450010.500010.450010.500010.37865,000
Oct 01, 201810.460010.460010.460010.460010.3391300
Sep 28, 201810.390010.420010.370010.410010.28971,400
Sep 27, 201810.380010.450010.360010.430010.309413,500
Sep 26, 201810.400010.430010.380010.430010.30942,400
Sep 25, 201810.470010.470010.410010.410010.2897200
Sep 24, 201810.460010.480010.410010.470010.349010,100
Sep 21, 201810.440010.520010.440010.500010.378617,900
Sep 20, 201810.540010.610010.460010.460010.339120,400
Sep 20, 20180.04 Dividend
Sep 19, 201810.610010.630010.570010.600010.437914,000
Sep 18, 201810.560010.580010.560010.560010.39857,000
Sep 17, 201810.560010.620010.560010.610010.44788,500
Sep 14, 201810.570010.590010.560010.590010.42817,300
Sep 13, 201810.680010.680010.610010.610010.447817,800
Sep 12, 201810.680010.700010.680010.680010.516712,500
Sep 11, 201810.680010.720010.680010.720010.55611,700
Sep 10, 201810.680010.720010.680010.720010.55616,500
Sep 07, 201810.730010.730010.670010.670010.50687,600
Sep 06, 201810.690010.730010.690010.690010.52655,000
Sep 05, 201810.680010.680010.680010.680010.51671,100
Sep 04, 201810.650010.750010.570010.690010.526523,800
Aug 31, 201810.700010.760010.680010.730010.565913,200
Aug 30, 201810.680010.710010.680010.700010.53644,100
Aug 29, 201810.680010.690010.650010.690010.52656,900
Aug 28, 201810.650010.670010.610010.660010.497012,500
Aug 27, 201810.610010.670010.610010.660010.49701,400
Aug 24, 201810.600010.670010.600010.670010.506819,500
Aug 23, 201810.530010.650010.530010.640010.47734,800
Aug 23, 20180.044 Dividend
Aug 22, 201810.600010.670010.600010.670010.463510,300
Aug 21, 201810.580010.640010.580010.640010.43415,700
Aug 20, 201810.630010.640010.610010.640010.43419,800
Aug 17, 201810.610010.630010.580010.630010.42438,700
Aug 16, 201810.600010.630010.600010.620010.41455,000
Aug 15, 201810.650010.660010.630010.660010.45371,600
Aug 14, 201810.560010.640010.560010.640010.43414,500
Aug 13, 201810.600010.630010.530010.630010.424310,900
Aug 10, 201810.670010.670010.600010.630010.42432,300
Aug 09, 201810.710010.710010.570010.600010.394935,400
Aug 08, 201810.690010.730010.690010.730010.52242,500
Aug 07, 201810.740010.750010.740010.740010.53221,300
Aug 06, 201810.730010.730010.730010.730010.5224500
Aug 03, 201810.730010.750010.720010.720010.51261,600
Aug 02, 201810.710010.750010.710010.720010.51262,800
Aug 01, 201810.730010.760010.720010.730010.522413,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...