Mercados españoles cerrados en 8 hrs

Eaton Vance New York Municipal Bond Fund (ENX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,66+0,07 (+0,73%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20249,639,699,639,669,6617.100
06 may 20249,579,629,579,599,598800
03 may 20249,509,659,509,569,5653.600
02 may 20249,509,539,459,459,4532.300
01 may 20249,509,509,479,509,5012.000
30 abr 20249,489,509,459,459,4510.900
29 abr 20249,499,509,469,509,5012.800
26 abr 20249,479,499,449,449,449500
25 abr 20249,499,499,459,459,4529.600
24 abr 20249,529,539,519,539,534500
23 abr 20249,509,519,469,519,518600
22 abr 20249,489,519,469,519,5111.100
22 abr 20240.039 Dividendo
19 abr 20249,499,539,499,529,4815.700
18 abr 20249,549,549,489,489,441300
17 abr 20249,499,499,469,499,455700
16 abr 20249,429,489,429,479,4316.800
15 abr 20249,589,589,469,469,427100
12 abr 20249,569,589,529,529,4816.500
11 abr 20249,619,619,529,539,4910.900
10 abr 20249,649,669,549,619,5722.700
09 abr 20249,629,659,629,649,6031.000
08 abr 20249,679,689,619,669,627800
05 abr 20249,669,669,629,639,593700
04 abr 20249,749,749,689,699,6516.500
03 abr 20249,629,689,629,639,5958.700
02 abr 20249,629,699,629,669,6219.000
01 abr 20249,699,779,679,699,6573.300
28 mar 20249,799,799,719,719,6717.600
27 mar 20249,809,809,769,789,7433.100
26 mar 20249,839,839,779,779,7323.300
25 mar 20249,799,809,769,779,738200
22 mar 20249,749,889,739,809,7638.000
21 mar 20249,759,769,689,699,6534.200
20 mar 20249,769,789,749,759,7124.300
20 mar 20240.039 Dividendo
19 mar 20249,839,839,749,789,7024.500
18 mar 20249,929,939,669,789,70110.100
15 mar 20249,919,919,839,889,8024.200
14 mar 20249,969,969,869,889,804200
13 mar 20249,969,989,919,919,8313.500
12 mar 20249,959,999,919,929,8419.300
11 mar 20249,929,949,919,929,8411.000
08 mar 20249,899,919,899,919,839800
07 mar 20249,909,909,879,899,813700
06 mar 20249,869,899,869,869,7811.900
05 mar 20249,959,969,859,899,8126.600
04 mar 20249,889,919,859,899,818700
01 mar 20249,959,959,879,909,8216.200
29 feb 20249,929,969,869,909,8214.800
28 feb 20249,929,929,809,899,8114.000
27 feb 20249,939,949,889,919,8313.600
26 feb 20249,909,959,859,909,8218.400
23 feb 20249,939,969,889,919,8316.200
22 feb 20249,919,949,859,889,8033.900
21 feb 20249,829,919,829,919,8319.800
21 feb 20240.039 Dividendo
20 feb 20249,729,879,719,849,7240.700
16 feb 20249,749,769,689,749,6221.700
15 feb 20249,899,909,779,779,6543.900
14 feb 20249,809,899,749,899,7716.700
13 feb 20249,909,939,769,769,6420.800
12 feb 202410,0210,069,939,939,8140.700
09 feb 20249,9610,079,9110,009,8844.000
08 feb 20249,909,989,909,949,8236.100
07 feb 20249,859,979,839,919,7922.300
06 feb 20249,779,899,769,879,7521.100
05 feb 20249,839,919,739,769,6428.000
02 feb 20249,909,979,829,839,7121.700
01 feb 20249,8310,019,839,959,8319.500
31 ene 20249,849,909,799,799,6715.000
30 ene 20249,829,839,729,729,608000
29 ene 20249,719,849,699,789,6622.800
26 ene 20249,739,739,679,679,5517.600
25 ene 20249,649,759,649,689,5617.100
24 ene 20249,599,659,569,609,4852.800
23 ene 20249,559,599,539,539,4218.900
22 ene 20249,569,609,459,569,458600
22 ene 20240.039 Dividendo
19 ene 20249,649,649,449,589,4313.300
18 ene 20249,669,669,569,599,4433.900
17 ene 20249,619,689,569,659,5021.300
16 ene 20249,669,739,609,659,5044.800
12 ene 20249,699,719,679,689,5216.900
11 ene 20249,669,699,649,669,515800
10 ene 20249,739,739,669,699,5321.300
09 ene 20249,679,749,679,709,5447.200
08 ene 20249,639,729,529,719,5535.800
05 ene 20249,639,689,639,639,4827.100
04 ene 20249,599,639,599,639,485900
03 ene 20249,549,669,549,649,4921.100
02 ene 20249,569,679,539,599,4449.400
29 dic 20239,679,679,599,659,5064.400
28 dic 20239,699,699,589,639,4832.600
27 dic 20239,649,729,609,689,5253.200
26 dic 20239,689,709,619,619,4619.400
22 dic 20239,669,709,589,679,5255.300
21 dic 20239,609,639,559,589,4310.300
21 dic 20230.03 Dividendo
20 dic 20239,709,719,569,569,3824.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...