NYH - Eaton Vance New York Municipal Bond Fund II

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201810.5610.5810.5610.5610.567,000
Sep 17, 201810.5610.6210.5610.6110.618,500
Sep 14, 201810.5710.5910.5610.5910.597,300
Sep 13, 201810.6810.6810.6110.6110.6117,800
Sep 12, 201810.6810.7010.6810.6810.6812,500
Sep 11, 201810.6810.7210.6810.7210.721,700
Sep 10, 201810.6810.7210.6810.7210.726,500
Sep 07, 201810.7310.7310.6710.6710.677,600
Sep 06, 201810.6910.7310.6910.6910.695,000
Sep 05, 201810.6810.6810.6810.6810.681,100
Sep 04, 201810.6510.7510.5710.6910.6923,800
Aug 31, 201810.7010.7610.6810.7310.7313,200
Aug 30, 201810.6810.7110.6810.7010.704,100
Aug 29, 201810.6810.6910.6510.6910.696,900
Aug 28, 201810.6510.6710.6110.6610.6612,500
Aug 27, 201810.6110.6710.6110.6610.661,400
Aug 24, 201810.6010.6710.6010.6710.6719,500
Aug 23, 201810.5310.6510.5310.6410.644,800
Aug 23, 20180.044 Dividend
Aug 22, 201810.6010.6710.6010.6710.6310,300
Aug 21, 201810.5810.6410.5810.6410.605,700
Aug 20, 201810.6310.6410.6110.6410.609,800
Aug 17, 201810.6110.6310.5810.6310.598,700
Aug 16, 201810.6010.6310.6010.6210.585,000
Aug 15, 201810.6510.6610.6310.6610.621,600
Aug 14, 201810.5610.6410.5610.6410.604,500
Aug 13, 201810.6010.6310.5310.6310.5910,900
Aug 10, 201810.6710.6710.6010.6310.592,300
Aug 09, 201810.7110.7110.5710.6010.5635,400
Aug 08, 201810.6910.7310.6910.7310.692,500
Aug 07, 201810.7410.7510.7410.7410.701,300
Aug 06, 201810.7310.7310.7310.7310.69500
Aug 03, 201810.7310.7510.7210.7210.681,600
Aug 02, 201810.7110.7510.7110.7210.682,800
Aug 01, 201810.7310.7610.7210.7310.6913,400
Jul 31, 201810.8710.8710.8010.8110.772,000
Jul 30, 201810.8010.8310.8010.8310.79300
Jul 27, 201810.8410.9310.8110.8110.774,400
Jul 26, 201810.8110.8110.8110.8110.771,300
Jul 25, 201810.8010.8110.8010.8110.77500
Jul 24, 201810.8810.8810.8010.8210.78600
Jul 23, 201810.9510.9510.8010.8010.765,800
Jul 23, 20180.044 Dividend
Jul 20, 201810.7910.8410.7710.8410.754,000
Jul 19, 201810.8010.8310.7510.8310.748,100
Jul 18, 201810.8110.8210.7510.7510.662,400
Jul 17, 201810.7410.7510.7410.7510.661,800
Jul 16, 201810.7710.8210.7510.7510.664,600
Jul 13, 201810.7410.7810.7410.7410.653,000
Jul 12, 201810.7410.7510.7410.7410.654,500
Jul 11, 201810.7410.7510.7410.7410.651,800
Jul 10, 201810.7410.7810.7410.7410.652,400
Jul 09, 201810.8010.8410.7510.7510.665,800
Jul 06, 201810.8010.8210.8010.8010.711,800
Jul 05, 201810.8010.8010.8010.8010.711,400
Jul 03, 201810.7610.8410.7610.7910.702,000
Jul 02, 201810.7410.7510.7410.7510.662,400
Jun 29, 201810.8210.8210.7310.7410.654,200
Jun 28, 201810.7810.7810.7210.7810.694,700
Jun 27, 201810.8810.8810.7810.7810.692,600
Jun 26, 201810.8010.8010.8010.8010.71700
Jun 25, 201810.6910.7510.6910.7510.663,400
Jun 22, 201810.7410.7410.6510.7210.6312,100
Jun 21, 201810.6510.7110.6510.6610.579,100
Jun 21, 20180.044 Dividend
Jun 20, 201810.7010.7610.7010.7110.584,300
Jun 19, 201810.7010.7410.7010.7410.615,300
Jun 18, 201810.7510.7510.7010.7210.594,800
Jun 15, 201810.7010.7810.7010.7010.5713,100
Jun 14, 201810.7010.7110.7010.7010.5712,400
Jun 13, 201810.7110.7710.7010.7010.575,600
Jun 12, 201810.7610.8210.7610.7710.646,800
Jun 11, 201810.8510.8510.7810.8210.695,400
Jun 08, 201810.8010.8710.7810.8710.741,900
Jun 07, 201810.8110.8210.8010.8210.692,300
Jun 06, 201810.8010.8210.8010.8210.69500
Jun 05, 201810.8310.8310.7710.8110.681,800
Jun 04, 201810.8410.8710.8310.8310.705,700
Jun 01, 201810.8510.8910.8410.8410.712,300
May 31, 201810.8510.8510.8410.8510.722,800
May 30, 201810.8510.8510.8210.8410.712,900
May 29, 201810.8410.8510.8410.8510.72400
May 25, 201810.7410.8010.7410.7810.654,600
May 24, 201810.7510.7510.7510.7510.621,700
May 23, 201810.6610.7410.6610.7010.574,800
May 23, 20180.044 Dividend
May 22, 201810.7010.7610.7010.7010.534,300
May 21, 201810.7710.7710.7010.7010.535,200
May 18, 201810.7010.7410.7010.7310.563,600
May 17, 201810.7410.8210.7310.7310.5613,100
May 16, 201810.7510.8310.7110.7410.5612,900
May 15, 201810.7810.7910.7610.7610.582,800
May 14, 201810.8310.8310.8310.8310.65200
May 11, 201810.7610.8510.7610.8410.661,700
May 10, 201810.8310.8810.7710.8210.646,800
May 09, 201810.7610.8210.7610.7910.614,900
May 08, 201810.8610.9510.8610.8810.705,300
May 07, 201810.9110.9110.8210.8510.679,300
May 04, 201810.8410.8810.8210.8810.708,100
May 03, 201810.7010.8310.7010.7710.592,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...