Stockscreener 앱 받기
9.38
0.27%
-0.025
시간 외 거래:
9.38
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $9.41 | $9.30 | $0.11 | 15,410.0 | -0.27% |
| 2025-08-25 | $9.42 | $9.39 | $0.03 | 5,065.0 | +0.16% |
| 2025-08-22 | $9.40 | $9.33 | $0.07 | 8,274.0 | +1.19% |
| 2025-08-21 | $9.38 | $9.28 | $0.10 | 12,818.0 | -0.85% |
| 2025-08-20 | $9.48 | $9.35 | $0.13 | 29,203.0 | -0.53% |
| 2025-08-19 | $9.46 | $9.39 | $0.07 | 9,117.0 | -0.53% |
| 2025-08-18 | $9.46 | $9.38 | $0.08 | 19,201.0 | +0.85% |
| 2025-08-15 | $9.40 | $9.35 | $0.05 | 17,980.0 | +0.21% |
| 2025-08-14 | $9.44 | $9.36 | $0.08 | 16,902.0 | -0.21% |
| 2025-08-13 | $9.47 | $9.38 | $0.087 | 8,578.0 | -0.21% |
| 2025-08-12 | $9.44 | $9.36 | $0.0799 | 39,241.0 | +0.00% |
| 2025-08-11 | $9.50 | $9.33 | $0.17 | 107,344.0 | -0.69% |
| 2025-08-08 | $9.54 | $9.45 | $0.09 | 10,014.0 | +0.05% |
| 2025-08-07 | $9.49 | $9.44 | $0.05 | 13,559.0 | +0.11% |
| 2025-08-06 | $9.75 | $9.38 | $0.37 | 111,186.0 | +0.75% |
| 2025-08-05 | $9.38 | $9.30 | $0.08 | 54,615.0 | +2.74% |
| 2025-08-04 | $9.13 | $9.04 | $0.09 | 42,788.0 | +0.55% |
| 2025-08-01 | $9.14 | $8.98 | $0.16 | 48,164.0 | +0.11% |
| 2025-07-31 | $9.07 | $8.93 | $0.14 | 47,598.0 | +0.89% |
| 2025-07-30 | $9.00 | $8.95 | $0.0495 | 37,793.0 | +0.00% |
| 2025-07-29 | $8.99 | $8.94 | $0.0498 | 40,247.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.75 | $8.98 | $0.77 | 584,869.0 | +3.42% |
| 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% |
0.08%
0.31%
자본화:
|
볼륨(24시간):