Skip to main content
Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.54
0.00 (0.00%)
Jan 21, 2025, 3:50 PM EST - Market closed

ENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.619.649.549.549.54-7,403
Jan 17, 20259.549.599.549.549.540.05%16,895
Jan 16, 20259.539.619.449.549.540.26%14,614
Jan 15, 20259.589.589.509.519.510.37%24,975
Jan 14, 20259.489.489.449.489.43-0.16%15,089
Jan 13, 20259.519.519.439.499.450.21%36,994
Jan 10, 20259.539.569.429.479.43-1.35%29,772
Jan 8, 20259.599.629.509.609.560.73%25,533
Jan 7, 20259.699.709.529.539.49-1.40%113,685
Jan 6, 20259.809.809.639.679.62-0.97%22,938
Jan 3, 20259.719.809.719.769.720.62%45,358
Jan 2, 20259.629.719.619.709.661.78%21,094
Dec 31, 20249.599.659.499.539.49-0.63%70,433
Dec 30, 20249.609.609.559.599.550.10%56,372
Dec 27, 20249.439.599.409.589.541.31%72,390
Dec 26, 20249.519.519.409.469.420.28%74,899
Dec 24, 20249.419.439.349.439.390.32%33,597
Dec 23, 20249.459.479.369.409.36-1.36%78,215
Dec 20, 20249.659.679.539.539.45-0.63%28,558
Dec 19, 20249.679.689.599.599.51-1.13%28,865
Dec 18, 20249.709.749.669.709.620.10%30,001
Dec 17, 20249.899.899.649.699.61-1.12%69,874
Dec 16, 20249.829.849.769.809.71-0.31%51,323
Dec 13, 20249.869.869.809.839.74-0.51%11,441
Dec 12, 20249.989.989.889.889.79-0.75%24,194
Dec 11, 20249.949.969.929.969.870.35%22,728
Dec 10, 20249.959.959.909.929.83-63,269
Dec 9, 20249.929.969.919.929.83-0.50%43,623
Dec 6, 20249.9310.019.909.979.880.50%105,962
Dec 5, 20249.929.939.889.929.83-0.55%30,169
Dec 4, 20249.919.989.909.989.890.66%48,478
Dec 3, 20249.899.969.879.919.82-0.30%60,898
Dec 2, 20249.879.959.789.949.850.51%67,605
Nov 29, 20249.919.929.859.899.80-26,972
Nov 27, 20249.949.949.829.899.80-0.10%23,856
Nov 26, 20249.849.929.849.909.810.51%121,291
Nov 25, 20249.989.989.849.859.761.03%45,463
Nov 22, 20249.819.819.759.759.67-0.61%17,868
Nov 21, 20249.849.849.769.819.72-0.20%133,457
Nov 20, 20249.749.849.749.839.700.82%51,740
Nov 19, 20249.729.789.729.759.62-0.10%30,696
Nov 18, 20249.779.799.739.769.630.31%23,419
Nov 15, 20249.759.769.719.739.60-73,558
Nov 14, 20249.699.749.609.739.600.52%72,478
Nov 13, 20249.679.719.619.689.560.73%72,170
Nov 12, 20249.569.649.529.619.490.84%51,055
Nov 11, 20249.709.709.539.539.41-1.14%26,307
Nov 8, 20249.609.679.569.649.520.94%30,986
Nov 7, 20249.529.669.519.559.430.84%43,426
Nov 6, 20249.599.599.449.479.35-1.56%20,270
Nov 5, 20249.539.709.509.629.500.94%63,645
Nov 4, 20249.539.579.529.539.410.42%10,315
Nov 1, 20249.569.609.469.499.37-0.11%26,294
Oct 31, 20249.519.549.489.509.380.42%22,285
Oct 30, 20249.449.529.439.469.34-0.11%36,429
Oct 29, 20249.549.549.429.479.35-0.63%27,564
Oct 28, 20249.599.599.529.539.410.32%21,805
Oct 25, 20249.599.609.509.509.38-0.21%21,894
Oct 24, 20249.549.569.499.529.40-0.21%11,164
Oct 23, 20249.739.739.539.549.42-2.05%32,446
Oct 22, 20249.799.819.749.749.57-0.41%13,207
Oct 21, 20249.909.909.789.789.61-0.71%18,921
Oct 18, 20249.889.889.849.859.680.20%12,412
Oct 17, 20249.829.859.809.839.660.10%11,948
Oct 16, 20249.739.839.739.829.650.92%45,550
Oct 15, 20249.819.819.739.739.56-0.21%40,470
Oct 14, 20249.779.789.749.759.58-0.26%21,512
Oct 11, 20249.789.819.769.789.61-0.46%39,890
Oct 10, 20249.789.839.779.829.650.72%39,984
Oct 9, 20249.799.809.749.759.58-0.31%20,051
Oct 8, 20249.819.829.779.789.61-0.20%46,134
Oct 7, 20249.839.859.789.809.63-0.51%32,596
Oct 4, 20249.909.929.849.859.68-0.81%16,350
Oct 3, 20249.989.989.919.939.76-0.60%20,938
Oct 2, 20249.999.999.939.999.82-0.10%26,556
Oct 1, 202410.0010.029.9510.009.830.40%49,173
Sep 30, 20249.929.979.899.969.790.81%24,878
Sep 27, 20249.939.989.879.889.710.20%57,959
Sep 26, 20249.9310.039.869.869.69-0.32%27,131
Sep 25, 20249.899.939.899.899.72-14,504
Sep 24, 20249.909.949.879.899.720.32%48,431
Sep 23, 20249.859.909.859.869.69-0.30%30,414
Sep 20, 20249.909.959.879.899.72-0.90%57,165
Sep 19, 202410.0210.029.979.989.77-0.10%17,308
Sep 18, 20249.9710.039.959.999.78-42,705
Sep 17, 202410.0810.089.999.999.78-0.12%42,590
Sep 16, 202410.0510.0510.0010.009.79-0.58%32,300
Sep 13, 202410.0310.0910.0210.069.850.40%14,309
Sep 12, 20249.9910.079.9910.029.810.50%41,674
Sep 11, 20249.9710.009.949.979.760.40%34,107
Sep 10, 20249.889.979.889.939.720.30%37,549
Sep 9, 20249.949.959.869.909.69-23,899
Sep 6, 20249.869.969.869.909.69-0.30%35,058
Sep 5, 20249.899.949.869.939.720.61%16,747
Sep 4, 20249.909.919.879.879.66-0.40%31,934
Sep 3, 20249.969.969.889.919.70-24,374
Aug 30, 20249.939.959.899.919.70-0.20%12,600
Aug 29, 20249.929.949.869.939.720.10%20,171
Aug 28, 20249.979.979.929.929.71-0.40%16,953
Aug 27, 20249.919.979.919.969.75-0.20%38,281