Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.29
-0.01 (-0.11%)
May 23, 2025, 4:00 PM - Market closed
ENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 9.31 | 9.31 | 9.25 | 9.29 | 9.29 | -0.11% | 7,011 |
| May 22, 2025 | 9.34 | 9.39 | 9.23 | 9.30 | 9.30 | -0.43% | 17,974 |
| May 21, 2025 | 9.42 | 9.42 | 9.32 | 9.34 | 9.34 | -0.85% | 18,824 |
| May 20, 2025 | 9.40 | 9.46 | 9.38 | 9.42 | 9.42 | 0.53% | 57,668 |
| May 19, 2025 | 9.35 | 9.38 | 9.34 | 9.37 | 9.37 | -0.32% | 11,042 |
| May 16, 2025 | 9.39 | 9.41 | 9.34 | 9.40 | 9.40 | 0.97% | 58,156 |
| May 15, 2025 | 9.45 | 9.48 | 9.31 | 9.31 | 9.31 | -1.90% | 29,651 |
| May 14, 2025 | 9.50 | 9.53 | 9.38 | 9.49 | 9.45 | 0.32% | 43,106 |
| May 13, 2025 | 9.46 | 9.50 | 9.40 | 9.46 | 9.42 | 0.53% | 35,057 |
| May 12, 2025 | 9.58 | 9.62 | 9.41 | 9.41 | 9.37 | -0.74% | 25,574 |
| May 9, 2025 | 9.50 | 9.56 | 9.42 | 9.48 | 9.44 | -0.21% | 10,548 |
| May 8, 2025 | 9.50 | 9.55 | 9.47 | 9.50 | 9.46 | 0.53% | 18,488 |
| May 7, 2025 | 9.53 | 9.53 | 9.39 | 9.45 | 9.41 | -0.32% | 27,659 |
| May 6, 2025 | 9.42 | 9.49 | 9.39 | 9.48 | 9.44 | 0.85% | 21,348 |
| May 5, 2025 | 9.42 | 9.45 | 9.37 | 9.40 | 9.36 | -1.16% | 20,942 |
| May 2, 2025 | 9.50 | 9.53 | 9.42 | 9.51 | 9.47 | 0.32% | 20,765 |
| May 1, 2025 | 9.49 | 9.52 | 9.40 | 9.48 | 9.44 | 1.28% | 25,365 |
| Apr 30, 2025 | 9.35 | 9.41 | 9.33 | 9.36 | 9.32 | -0.11% | 20,515 |
| Apr 29, 2025 | 9.33 | 9.43 | 9.33 | 9.37 | 9.33 | 0.32% | 25,909 |
| Apr 28, 2025 | 9.33 | 9.35 | 9.26 | 9.34 | 9.30 | 0.32% | 9,840 |
| Apr 25, 2025 | 9.35 | 9.40 | 9.30 | 9.31 | 9.27 | 0.11% | 7,982 |
| Apr 24, 2025 | 9.19 | 9.34 | 9.19 | 9.30 | 9.26 | 1.31% | 23,851 |
| Apr 23, 2025 | 9.21 | 9.25 | 9.11 | 9.18 | 9.14 | 0.22% | 40,958 |
| Apr 22, 2025 | 9.19 | 9.20 | 9.07 | 9.16 | 9.12 | - | 26,697 |
| Apr 21, 2025 | 9.16 | 9.19 | 9.07 | 9.16 | 9.12 | -0.87% | 44,714 |
| Apr 17, 2025 | 9.12 | 9.25 | 9.11 | 9.24 | 9.20 | 1.32% | 27,583 |
| Apr 16, 2025 | 9.09 | 9.17 | 9.05 | 9.12 | 9.08 | 0.33% | 55,463 |
| Apr 15, 2025 | 9.10 | 9.15 | 9.00 | 9.09 | 9.05 | 0.44% | 34,102 |
| Apr 14, 2025 | 8.90 | 9.13 | 8.90 | 9.05 | 8.97 | 2.26% | 43,689 |
| Apr 11, 2025 | 8.99 | 9.12 | 8.74 | 8.85 | 8.77 | -1.12% | 116,998 |
| Apr 10, 2025 | 9.14 | 9.22 | 8.95 | 8.95 | 8.87 | -2.40% | 31,357 |
| Apr 9, 2025 | 9.15 | 9.26 | 8.95 | 9.17 | 9.09 | -0.65% | 49,867 |
| Apr 8, 2025 | 9.58 | 9.72 | 9.17 | 9.23 | 9.15 | -3.45% | 96,861 |
| Apr 7, 2025 | 9.49 | 9.61 | 9.47 | 9.56 | 9.47 | - | 73,098 |
| Apr 4, 2025 | 9.60 | 9.70 | 9.51 | 9.56 | 9.47 | 0.42% | 54,232 |
| Apr 3, 2025 | 9.64 | 9.65 | 9.52 | 9.52 | 9.43 | -0.83% | 10,668 |
| Apr 2, 2025 | 9.65 | 9.67 | 9.56 | 9.60 | 9.51 | - | 10,678 |
| Apr 1, 2025 | 9.51 | 9.66 | 9.51 | 9.60 | 9.51 | 1.16% | 27,546 |
| Mar 31, 2025 | 9.58 | 9.59 | 9.49 | 9.49 | 9.41 | -0.73% | 27,307 |
| Mar 28, 2025 | 9.66 | 9.66 | 9.49 | 9.56 | 9.47 | -0.42% | 28,747 |
| Mar 27, 2025 | 9.70 | 9.72 | 9.60 | 9.60 | 9.51 | -1.13% | 16,394 |
| Mar 26, 2025 | 9.76 | 9.78 | 9.69 | 9.71 | 9.62 | -0.41% | 24,671 |
| Mar 25, 2025 | 9.80 | 9.81 | 9.75 | 9.75 | 9.66 | -0.41% | 28,299 |
| Mar 24, 2025 | 9.79 | 9.88 | 9.75 | 9.79 | 9.70 | - | 67,014 |
| Mar 21, 2025 | 9.76 | 9.80 | 9.76 | 9.79 | 9.70 | 0.82% | 98,273 |
| Mar 20, 2025 | 9.66 | 9.76 | 9.66 | 9.71 | 9.62 | 1.68% | 19,012 |
| Mar 19, 2025 | 9.60 | 9.63 | 9.47 | 9.55 | 9.46 | -0.93% | 34,129 |
| Mar 18, 2025 | 9.55 | 9.64 | 9.48 | 9.64 | 9.55 | 0.52% | 29,300 |
| Mar 17, 2025 | 9.60 | 9.60 | 9.51 | 9.59 | 9.50 | -0.14% | 34,646 |
| Mar 14, 2025 | 9.73 | 9.73 | 9.48 | 9.60 | 9.52 | -1.20% | 42,744 |