Stockscreener 앱 받기
9.53
0.63%
-0.06
시간 외 거래:
9.53
Eaton Vance New York Municipal Bond Fund 주식 (ENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.67 | $9.53 | $0.14 | 28,558.0 | -0.63% |
| 2024-12-19 | $9.68 | $9.59 | $0.09 | 28,865.0 | -1.13% |
| 2024-12-18 | $9.74 | $9.66 | $0.08 | 30,001.0 | +0.10% |
| 2024-12-17 | $9.89 | $9.64 | $0.25 | 69,874.0 | -1.12% |
| 2024-12-16 | $9.84 | $9.76 | $0.08 | 51,323.0 | -0.31% |
| 2024-12-13 | $9.86 | $9.80 | $0.06 | 11,441.0 | -0.51% |
| 2024-12-12 | $9.98 | $9.88 | $0.105 | 23,994.0 | -0.75% |
| 2024-12-11 | $9.96 | $9.92 | $0.04 | 22,728.0 | +0.35% |
| 2024-12-10 | $9.95 | $9.89 | $0.055 | 63,269.0 | +0.00% |
| 2024-12-09 | $9.96 | $9.91 | $0.0456 | 43,623.0 | -0.50% |
| 2024-12-06 | $10.01 | $9.90 | $0.11 | 105,962.0 | +0.50% |
| 2024-12-05 | $9.93 | $9.88 | $0.055 | 30,169.0 | -0.55% |
| 2024-12-04 | $9.98 | $9.90 | $0.08 | 48,478.0 | +0.66% |
| 2024-12-03 | $9.96 | $9.87 | $0.09 | 60,898.0 | -0.30% |
| 2024-12-02 | $9.95 | $9.78 | $0.17 | 67,605.0 | +0.51% |
| 2024-11-29 | $9.92 | $9.85 | $0.07 | 26,972.0 | +0.00% |
| 2024-11-27 | $9.94 | $9.82 | $0.12 | 23,800.0 | -0.10% |
| 2024-11-26 | $9.92 | $9.84 | $0.08 | 121,291.0 | +0.51% |
| 2024-11-25 | $9.98 | $9.84 | $0.14 | 45,463.0 | +1.03% |
| 2024-11-22 | $9.81 | $9.75 | $0.0631 | 17,868.0 | -0.61% |
Eaton Vance New York Municipal Bond Fund 주식 (ENX) 연도별 가격 이력
이 심층 분석에서는 Eaton Vance New York Municipal Bond Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Vance New York Municipal Bond Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Vance New York Municipal Bond Fund 주식 (ENX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.01 | $9.53 | $0.48 | 715,346.0 | -3.64% |
| 2024-11 | $9.98 | $9.44 | $0.5378 | 965,210.0 | +4.11% |
| 2024-10 | $10.02 | $9.42 | $0.5957 | 629,279.0 | -4.62% |
| 2024-09 | $10.09 | $9.85 | $0.24 | 654,703.0 | +0.50% |
| 2024-08 | $10.13 | $9.74 | $0.395 | 669,595.0 | +0.61% |
| 2024-07 | $10.04 | $9.74 | $0.30 | 382,226.0 | -0.10% |
| 2024-06 | $9.94 | $9.59 | $0.35 | 289,484.0 | +3.14% |
| 2024-05 | $9.85 | $9.27 | $0.58 | 447,711.0 | +1.16% |
| 2024-04 | $9.77 | $9.42 | $0.35 | 393,729.0 | -2.68% |
| 2024-03 | $9.99 | $9.66 | $0.33 | 462,410.0 | -1.92% |
| 2024-02 | $10.07 | $9.68 | $0.39 | 507,467.0 | +1.12% |
| 2024-01 | $9.90 | $9.44 | $0.46 | 504,082.0 | +1.45% |
Eaton Vance New York Municipal Bond Fund 주식 (ENX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.73 | $9.19 | $0.54 | 983,104.0 | +4.10% |
| 2023-11 | $9.27 | $7.86 | $1.41 | 1,641,100.0 | +17.94% |
| 2023-10 | $8.39 | $7.84 | $0.5534 | 881,174.0 | -5.19% |
| 2023-09 | $9.54 | $8.25 | $1.29 | 861,530.0 | -11.43% |
| 2023-08 | $9.68 | $9.04 | $0.64 | 397,426.0 | -3.51% |
| 2023-07 | $9.73 | $9.32 | $0.412 | 657,647.0 | +3.19% |
| 2023-06 | $9.64 | $9.25 | $0.39 | 536,346.0 | +2.06% |
| 2023-05 | $9.72 | $9.03 | $0.69 | 500,542.0 | -4.86% |
| 2023-04 | $9.98 | $9.41 | $0.57 | 583,879.0 | -0.41% |
| 2023-03 | $9.73 | $9.06 | $0.67 | 855,494.0 | +5.88% |
| 2023-02 | $9.97 | $9.06 | $0.915 | 655,555.0 | -5.36% |
| 2023-01 | $9.83 | $8.93 | $0.90 | 794,183.0 | +7.66% |
Eaton Vance New York Municipal Bond Fund 주식 (ENX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.46 | $8.85 | $0.61 | 2,524,673.0 | -1.53% |
| 2022-11 | $9.19 | $8.19 | $1.00 | 1,931,656.0 | +9.19% |
| 2022-10 | $8.73 | $8.15 | $0.58 | 794,157.0 | -0.83% |
| 2022-09 | $9.41 | $8.34 | $1.07 | 1,064,361.0 | -10.77% |
| 2022-08 | $10.24 | $9.46 | $0.7847 | 672,770.0 | -5.39% |
| 2022-07 | $10.13 | $9.31 | $0.82 | 852,779.0 | +7.52% |
| 2022-06 | $10.00 | $8.80 | $1.20 | 970,713.0 | -6.53% |
| 2022-05 | $10.00 | $9.15 | $0.85 | 1,058,266.0 | +3.75% |
| 2022-04 | $10.48 | $9.42 | $1.06 | 1,025,087.0 | -8.40% |
| 2022-03 | $11.22 | $10.17 | $1.05 | 806,325.0 | -4.99% |
| 2022-02 | $11.54 | $10.89 | $0.645 | 858,265.0 | -3.33% |
| 2022-01 | $12.27 | $11.33 | $0.935 | 922,242.0 | -6.09% |
0.20%
자본화:
|
볼륨(24시간):