Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.10
+0.03 (0.33%)
Aug 1, 2025, 9:30 AM - Market open
ENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.00 | 9.07 | 8.93 | 9.07 | 9.07 | 0.89% | 47,598 |
| Jul 30, 2025 | 8.95 | 9.00 | 8.95 | 8.99 | 8.99 | - | 38,092 |
| Jul 29, 2025 | 8.95 | 8.99 | 8.94 | 8.99 | 8.99 | 0.84% | 40,247 |
| Jul 28, 2025 | 8.91 | 8.93 | 8.88 | 8.92 | 8.92 | -0.39% | 28,737 |
| Jul 25, 2025 | 8.92 | 8.95 | 8.88 | 8.95 | 8.95 | 0.67% | 55,008 |
| Jul 24, 2025 | 8.97 | 8.97 | 8.88 | 8.89 | 8.89 | -0.56% | 29,401 |
| Jul 23, 2025 | 8.97 | 8.97 | 8.91 | 8.94 | 8.94 | -0.78% | 30,337 |
| Jul 22, 2025 | 9.02 | 9.02 | 8.96 | 9.01 | 9.01 | 0.56% | 20,609 |
| Jul 21, 2025 | 9.04 | 9.06 | 8.94 | 8.96 | 8.96 | - | 44,621 |
| Jul 18, 2025 | 9.03 | 9.05 | 8.96 | 8.96 | 8.96 | -0.44% | 22,178 |
| Jul 17, 2025 | 9.09 | 9.09 | 8.99 | 9.00 | 9.00 | -0.99% | 25,622 |
| Jul 16, 2025 | 9.18 | 9.18 | 9.08 | 9.09 | 9.09 | -0.44% | 42,991 |
| Jul 15, 2025 | 9.19 | 9.19 | 9.10 | 9.13 | 9.13 | -1.08% | 24,560 |
| Jul 14, 2025 | 9.23 | 9.27 | 9.16 | 9.23 | 9.19 | 1.10% | 19,063 |
| Jul 11, 2025 | 9.29 | 9.32 | 9.13 | 9.13 | 9.09 | -1.51% | 22,576 |
| Jul 10, 2025 | 9.29 | 9.31 | 9.24 | 9.27 | 9.23 | -0.43% | 16,676 |
| Jul 9, 2025 | 9.34 | 9.34 | 9.26 | 9.31 | 9.27 | 0.11% | 13,952 |
| Jul 8, 2025 | 9.32 | 9.32 | 9.26 | 9.30 | 9.26 | 0.22% | 10,239 |
| Jul 7, 2025 | 9.32 | 9.35 | 9.24 | 9.28 | 9.24 | -0.54% | 27,835 |
| Jul 3, 2025 | 9.38 | 9.38 | 9.27 | 9.33 | 9.29 | -0.17% | 36,682 |
| Jul 2, 2025 | 9.28 | 9.37 | 9.28 | 9.35 | 9.30 | 0.71% | 86,831 |
| Jul 1, 2025 | 9.26 | 9.36 | 9.25 | 9.28 | 9.24 | -0.11% | 27,638 |
| Jun 30, 2025 | 9.30 | 9.31 | 9.27 | 9.29 | 9.25 | 0.43% | 13,607 |
| Jun 27, 2025 | 9.22 | 9.29 | 9.21 | 9.25 | 9.21 | 0.54% | 8,511 |
| Jun 26, 2025 | 9.26 | 9.26 | 9.18 | 9.20 | 9.16 | -0.65% | 18,445 |
| Jun 25, 2025 | 9.35 | 9.35 | 9.20 | 9.26 | 9.22 | -0.22% | 25,722 |
| Jun 24, 2025 | 9.31 | 9.31 | 9.25 | 9.28 | 9.24 | 0.22% | 10,021 |
| Jun 23, 2025 | 9.21 | 9.26 | 9.21 | 9.26 | 9.22 | 0.11% | 8,238 |
| Jun 20, 2025 | 9.19 | 9.25 | 9.18 | 9.25 | 9.21 | 0.76% | 11,985 |
| Jun 18, 2025 | 9.23 | 9.24 | 9.18 | 9.18 | 9.14 | -0.11% | 9,063 |
| Jun 17, 2025 | 9.19 | 9.23 | 9.15 | 9.19 | 9.15 | 0.33% | 43,396 |
| Jun 16, 2025 | 9.13 | 9.19 | 9.13 | 9.16 | 9.12 | 0.11% | 22,346 |
| Jun 13, 2025 | 9.18 | 9.20 | 9.14 | 9.15 | 9.07 | -0.22% | 40,067 |
| Jun 12, 2025 | 9.16 | 9.20 | 9.14 | 9.17 | 9.09 | 0.33% | 96,045 |
| Jun 11, 2025 | 9.15 | 9.19 | 9.14 | 9.14 | 9.06 | 0.11% | 62,375 |
| Jun 10, 2025 | 9.15 | 9.17 | 9.13 | 9.13 | 9.05 | -0.22% | 49,733 |
| Jun 9, 2025 | 9.15 | 9.17 | 9.13 | 9.15 | 9.07 | 0.22% | 64,736 |
| Jun 6, 2025 | 9.12 | 9.15 | 9.12 | 9.13 | 9.05 | 0.22% | 55,627 |
| Jun 5, 2025 | 9.16 | 9.23 | 9.11 | 9.11 | 9.03 | -0.65% | 28,573 |
| Jun 4, 2025 | 9.21 | 9.24 | 9.14 | 9.17 | 9.09 | 0.33% | 49,029 |
| Jun 3, 2025 | 9.19 | 9.22 | 9.12 | 9.14 | 9.06 | -0.54% | 39,259 |
| Jun 2, 2025 | 9.22 | 9.34 | 9.14 | 9.19 | 9.11 | - | 50,239 |
| May 30, 2025 | 9.27 | 9.28 | 9.19 | 9.19 | 9.11 | - | 19,048 |
| May 29, 2025 | 9.27 | 9.27 | 9.19 | 9.19 | 9.11 | -0.22% | 34,903 |
| May 28, 2025 | 9.37 | 9.37 | 9.18 | 9.21 | 9.13 | -1.29% | 22,795 |
| May 27, 2025 | 9.31 | 9.36 | 9.22 | 9.33 | 9.25 | 0.43% | 32,073 |
| May 23, 2025 | 9.31 | 9.31 | 9.25 | 9.29 | 9.21 | -0.11% | 7,011 |
| May 22, 2025 | 9.34 | 9.39 | 9.23 | 9.30 | 9.22 | -0.43% | 17,974 |
| May 21, 2025 | 9.42 | 9.42 | 9.32 | 9.34 | 9.26 | -0.85% | 18,824 |
| May 20, 2025 | 9.40 | 9.46 | 9.38 | 9.42 | 9.34 | 0.53% | 57,668 |