Skip to main content
Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.75
-0.06 (-0.61%)
Nov 22, 2024, 4:00 PM EST - Market closed

ENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.819.819.759.759.75-0.61%17,868
Nov 21, 20249.849.849.769.819.81-0.20%133,457
Nov 20, 20249.749.849.749.839.790.82%51,740
Nov 19, 20249.729.789.729.759.71-0.10%30,696
Nov 18, 20249.779.799.739.769.720.31%23,419
Nov 15, 20249.759.769.719.739.69-73,558
Nov 14, 20249.699.749.609.739.690.52%72,478
Nov 13, 20249.679.719.619.689.640.73%72,170
Nov 12, 20249.569.649.529.619.570.84%51,055
Nov 11, 20249.709.709.539.539.49-1.14%26,307
Nov 8, 20249.609.679.569.649.600.94%30,986
Nov 7, 20249.529.669.519.559.510.84%43,426
Nov 6, 20249.599.599.449.479.43-1.56%20,270
Nov 5, 20249.539.709.509.629.580.94%63,645
Nov 4, 20249.539.579.529.539.490.42%10,315
Nov 1, 20249.569.609.469.499.45-0.11%26,294
Oct 31, 20249.519.549.489.509.460.42%22,285
Oct 30, 20249.449.529.439.469.42-0.11%36,429
Oct 29, 20249.549.549.429.479.43-0.63%27,564
Oct 28, 20249.599.599.529.539.490.32%21,805
Oct 25, 20249.599.609.509.509.46-0.21%21,894
Oct 24, 20249.549.569.499.529.48-0.21%11,164
Oct 23, 20249.739.739.539.549.50-2.05%32,446
Oct 22, 20249.799.819.749.749.66-0.41%13,207
Oct 21, 20249.909.909.789.789.70-0.71%18,921
Oct 18, 20249.889.889.849.859.770.20%12,412
Oct 17, 20249.829.859.809.839.750.10%11,948
Oct 16, 20249.739.839.739.829.740.92%45,550
Oct 15, 20249.819.819.739.739.65-0.21%40,470
Oct 14, 20249.779.789.749.759.67-0.26%21,512
Oct 11, 20249.789.819.769.789.69-0.46%39,890
Oct 10, 20249.789.839.779.829.740.72%39,984
Oct 9, 20249.799.809.749.759.67-0.31%20,051
Oct 8, 20249.819.829.779.789.70-0.20%46,134
Oct 7, 20249.839.859.789.809.72-0.51%32,596
Oct 4, 20249.909.929.849.859.77-0.81%16,350
Oct 3, 20249.989.989.919.939.85-0.60%20,938
Oct 2, 20249.999.999.939.999.90-0.10%26,556
Oct 1, 202410.0010.029.9510.009.910.40%49,173
Sep 30, 20249.929.979.899.969.880.81%24,878
Sep 27, 20249.939.989.879.889.800.20%57,959
Sep 26, 20249.9310.039.869.869.78-0.32%27,131
Sep 25, 20249.899.939.899.899.81-14,504
Sep 24, 20249.909.949.879.899.810.32%48,431
Sep 23, 20249.859.909.859.869.78-0.30%30,414
Sep 20, 20249.909.959.879.899.81-0.90%57,165
Sep 19, 202410.0210.029.979.989.85-0.10%17,308
Sep 18, 20249.9710.039.959.999.86-42,705
Sep 17, 202410.0810.089.999.999.86-0.12%42,590
Sep 16, 202410.0510.0510.0010.009.88-0.58%32,300
Sep 13, 202410.0310.0910.0210.069.930.40%14,309
Sep 12, 20249.9910.079.9910.029.890.50%41,674
Sep 11, 20249.9710.009.949.979.840.40%34,107
Sep 10, 20249.889.979.889.939.800.30%37,549
Sep 9, 20249.949.959.869.909.77-23,899
Sep 6, 20249.869.969.869.909.77-0.30%35,058
Sep 5, 20249.899.949.869.939.800.61%16,747
Sep 4, 20249.909.919.879.879.74-0.40%31,934
Sep 3, 20249.969.969.889.919.78-24,374
Aug 30, 20249.939.959.899.919.78-0.20%12,600
Aug 29, 20249.929.949.869.939.800.10%20,171
Aug 28, 20249.979.979.929.929.79-0.40%16,953
Aug 27, 20249.919.979.919.969.83-0.20%38,281
Aug 26, 20249.919.989.869.989.850.81%75,106
Aug 23, 20249.939.959.899.909.770.25%14,741
Aug 22, 20249.979.979.869.889.75-0.95%14,336
Aug 21, 202410.0110.019.949.979.80-0.30%21,819
Aug 20, 202410.0810.089.9710.009.83-0.10%10,027
Aug 19, 20249.9310.039.9310.019.840.60%42,512
Aug 16, 20249.9910.009.939.959.780.05%26,974
Aug 15, 20249.949.969.949.959.78-0.15%17,652
Aug 14, 202410.0010.009.959.969.79-0.35%30,070
Aug 13, 20249.9510.019.9410.009.830.71%18,872
Aug 12, 20249.929.969.919.939.76-0.05%28,793
Aug 9, 202410.0210.029.919.939.76-0.30%17,969
Aug 8, 202410.0010.009.949.969.79-0.60%18,146
Aug 7, 202410.0510.149.9910.029.850.30%48,371
Aug 6, 20249.9010.009.909.999.821.22%28,185
Aug 5, 20249.869.949.789.879.70-0.20%88,591
Aug 2, 20249.849.899.829.899.721.54%24,350
Aug 1, 20249.839.929.749.749.58-1.12%55,176
Jul 31, 20249.909.909.809.859.68-13,804
Jul 30, 20249.849.909.789.859.68-28,992
Jul 29, 20249.869.899.829.859.68-0.20%23,008
Jul 26, 20249.839.879.799.879.700.36%22,520
Jul 25, 20249.859.879.789.849.670.46%29,971
Jul 24, 20249.879.919.789.799.63-1.21%32,255
Jul 23, 20249.849.919.849.919.740.05%15,282
Jul 22, 20249.909.949.909.919.700.35%9,026
Jul 19, 20249.909.909.879.879.66-0.15%4,796
Jul 18, 20249.919.939.869.899.68-0.75%9,726
Jul 17, 20249.919.969.909.969.75-0.10%25,907
Jul 16, 20249.939.989.939.979.76-14,381
Jul 15, 202410.0210.029.949.979.76-0.20%10,798
Jul 12, 20249.9910.019.969.999.78-17,656
Jul 11, 20249.9410.049.949.999.780.50%18,737
Jul 10, 20249.919.949.889.949.730.51%18,985
Jul 9, 20249.949.949.839.899.68-0.10%18,450
Jul 8, 20249.899.909.829.909.69-0.30%30,836
Jul 5, 20249.949.949.899.939.720.20%11,660