Stockscreener 앱 받기
9.95
0.10%
0.010
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.98 | $9.90 | $0.08 | 51,618.0 | +0.10% |
| 2025-10-09 | $9.96 | $9.93 | $0.03 | 32,368.0 | -0.02% |
| 2025-10-08 | $9.98 | $9.93 | $0.05 | 66,783.0 | -1.17% |
| 2025-10-07 | $10.06 | $9.92 | $0.14 | 61,547.0 | +1.41% |
| 2025-10-06 | $9.94 | $9.90 | $0.04 | 28,249.0 | +0.10% |
| 2025-10-03 | $9.94 | $9.91 | $0.03 | 51,254.0 | -0.20% |
| 2025-10-02 | $9.95 | $9.92 | $0.0258 | 27,557.0 | +0.51% |
| 2025-10-01 | $9.95 | $9.88 | $0.07 | 79,421.0 | +0.20% |
| 2025-09-30 | $9.92 | $9.86 | $0.06 | 60,772.0 | -0.05% |
| 2025-09-29 | $9.91 | $9.86 | $0.05 | 35,923.0 | -0.15% |
| 2025-09-26 | $9.90 | $9.86 | $0.037 | 9,120.0 | +0.20% |
| 2025-09-25 | $9.93 | $9.86 | $0.07 | 25,766.0 | -0.80% |
| 2025-09-24 | $9.94 | $9.86 | $0.08 | 58,038.0 | +0.96% |
| 2025-09-23 | $9.86 | $9.82 | $0.04 | 14,245.0 | -0.15% |
| 2025-09-22 | $9.96 | $9.81 | $0.15 | 46,591.0 | -0.70% |
| 2025-09-19 | $9.94 | $9.87 | $0.07 | 5,036.0 | +0.20% |
| 2025-09-18 | $9.92 | $9.81 | $0.11 | 5,882.0 | -0.35% |
| 2025-09-17 | $10.01 | $9.85 | $0.16 | 31,546.0 | +1.27% |
| 2025-09-16 | $9.98 | $9.82 | $0.1637 | 8,340.0 | -0.27% |
| 2025-09-15 | $9.89 | $9.82 | $0.07 | 11,930.0 | -0.24% |
| 2025-09-12 | $9.87 | $9.78 | $0.09 | 27,069.0 | +0.28% |
| 2025-09-11 | $9.86 | $9.77 | $0.09 | 6,559.0 | +0.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.06 | $9.88 | $0.18 | 450,415.0 | +0.91% |
| 2025-09 | $10.01 | $9.38 | $0.63 | 580,803.0 | +4.34% |
| 2025-08 | $9.75 | $8.98 | $0.77 | 631,254.0 | +4.19% |
| 2025-07 | $9.38 | $8.88 | $0.50 | 682,935.0 | -2.37% |
| 2025-06 | $9.35 | $9.11 | $0.24 | 707,017.0 | +1.09% |
| 2025-05 | $9.62 | $9.18 | $0.44 | 557,697.0 | -1.82% |
| 2025-04 | $9.70 | $8.74 | $0.96 | 811,560.0 | -1.37% |
| 2025-03 | $9.89 | $9.47 | $0.42 | 748,001.0 | -3.56% |
| 2025-02 | $9.86 | $9.59 | $0.275 | 637,942.0 | +1.97% |
| 2025-01 | $9.80 | $9.42 | $0.38 | 727,800.0 | +1.26% |
Eaton Vance New York Municipal Bond Fund 주식 (ENX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.01 | $9.34 | $0.6695 | 1,002,261.0 | -3.03% |
| 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% |
0.67%
0.08%
자본화:
|
볼륨(24시간):