Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.56
-0.04 (-0.42%)
Mar 28, 2025, 4:00 PM EST - Market closed
ENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.66 | 9.66 | 9.49 | 9.56 | 9.56 | -0.42% | 28,747 |
| Mar 27, 2025 | 9.70 | 9.72 | 9.60 | 9.60 | 9.60 | -1.13% | 16,394 |
| Mar 26, 2025 | 9.76 | 9.78 | 9.69 | 9.71 | 9.71 | -0.41% | 24,671 |
| Mar 25, 2025 | 9.80 | 9.81 | 9.75 | 9.75 | 9.75 | -0.41% | 28,299 |
| Mar 24, 2025 | 9.79 | 9.88 | 9.75 | 9.79 | 9.79 | - | 67,014 |
| Mar 21, 2025 | 9.76 | 9.80 | 9.76 | 9.79 | 9.79 | 0.82% | 98,273 |
| Mar 20, 2025 | 9.66 | 9.76 | 9.66 | 9.71 | 9.71 | 1.68% | 19,012 |
| Mar 19, 2025 | 9.60 | 9.63 | 9.47 | 9.55 | 9.55 | -0.93% | 34,129 |
| Mar 18, 2025 | 9.55 | 9.64 | 9.48 | 9.64 | 9.64 | 0.52% | 29,300 |
| Mar 17, 2025 | 9.60 | 9.60 | 9.51 | 9.59 | 9.59 | -0.14% | 34,646 |
| Mar 14, 2025 | 9.73 | 9.73 | 9.48 | 9.60 | 9.60 | -1.20% | 42,744 |
| Mar 13, 2025 | 9.72 | 9.73 | 9.54 | 9.72 | 9.68 | -0.10% | 34,266 |
| Mar 12, 2025 | 9.76 | 9.81 | 9.73 | 9.73 | 9.69 | -0.31% | 38,835 |
| Mar 11, 2025 | 9.76 | 9.76 | 9.60 | 9.76 | 9.72 | 0.10% | 27,521 |
| Mar 10, 2025 | 9.82 | 9.82 | 9.66 | 9.75 | 9.71 | -0.51% | 44,990 |
| Mar 7, 2025 | 9.79 | 9.87 | 9.78 | 9.80 | 9.76 | -0.15% | 46,710 |
| Mar 6, 2025 | 9.87 | 9.87 | 9.78 | 9.82 | 9.77 | -0.36% | 29,529 |
| Mar 5, 2025 | 9.84 | 9.89 | 9.83 | 9.85 | 9.81 | 0.61% | 41,843 |
| Mar 4, 2025 | 9.84 | 9.84 | 9.79 | 9.79 | 9.75 | -0.15% | 15,404 |
| Mar 3, 2025 | 9.80 | 9.83 | 9.79 | 9.81 | 9.76 | -0.36% | 33,059 |
| Feb 28, 2025 | 9.79 | 9.84 | 9.79 | 9.84 | 9.80 | 0.51% | 33,527 |
| Feb 27, 2025 | 9.81 | 9.81 | 9.75 | 9.79 | 9.75 | 0.31% | 21,206 |
| Feb 26, 2025 | 9.77 | 9.81 | 9.73 | 9.76 | 9.72 | -0.51% | 17,764 |
| Feb 25, 2025 | 9.81 | 9.81 | 9.71 | 9.81 | 9.77 | 0.87% | 31,609 |
| Feb 24, 2025 | 9.65 | 9.74 | 9.65 | 9.73 | 9.68 | 0.36% | 51,508 |
| Feb 21, 2025 | 9.70 | 9.73 | 9.68 | 9.69 | 9.65 | - | 28,202 |
| Feb 20, 2025 | 9.71 | 9.71 | 9.67 | 9.69 | 9.65 | -0.10% | 20,774 |
| Feb 19, 2025 | 9.71 | 9.71 | 9.66 | 9.70 | 9.66 | 0.73% | 18,861 |
| Feb 18, 2025 | 9.67 | 9.73 | 9.63 | 9.63 | 9.59 | -0.10% | 9,885 |
| Feb 14, 2025 | 9.65 | 9.76 | 9.64 | 9.64 | 9.60 | -0.12% | 31,442 |
| Feb 13, 2025 | 9.69 | 9.77 | 9.65 | 9.65 | 9.57 | 0.23% | 29,253 |
| Feb 12, 2025 | 9.66 | 9.69 | 9.59 | 9.63 | 9.55 | -0.82% | 22,225 |
| Feb 11, 2025 | 9.80 | 9.81 | 9.67 | 9.71 | 9.63 | -1.02% | 35,558 |
| Feb 10, 2025 | 9.79 | 9.84 | 9.73 | 9.81 | 9.73 | 0.51% | 24,833 |
| Feb 7, 2025 | 9.74 | 9.83 | 9.73 | 9.76 | 9.68 | -0.11% | 52,146 |
| Feb 6, 2025 | 9.86 | 9.86 | 9.77 | 9.77 | 9.69 | -0.25% | 31,602 |
| Feb 5, 2025 | 9.72 | 9.83 | 9.72 | 9.80 | 9.71 | 1.08% | 58,530 |
| Feb 4, 2025 | 9.70 | 9.71 | 9.64 | 9.69 | 9.61 | 0.10% | 72,250 |
| Feb 3, 2025 | 9.65 | 9.68 | 9.62 | 9.68 | 9.60 | 0.31% | 46,870 |
| Jan 31, 2025 | 9.64 | 9.66 | 9.56 | 9.65 | 9.57 | -0.10% | 33,645 |
| Jan 30, 2025 | 9.61 | 9.66 | 9.57 | 9.66 | 9.58 | 0.52% | 71,749 |
| Jan 29, 2025 | 9.60 | 9.67 | 9.56 | 9.61 | 9.53 | -0.10% | 56,011 |
| Jan 28, 2025 | 9.65 | 9.67 | 9.60 | 9.62 | 9.54 | -0.52% | 38,230 |
| Jan 27, 2025 | 9.63 | 9.70 | 9.54 | 9.67 | 9.59 | 0.40% | 28,751 |
| Jan 24, 2025 | 9.65 | 9.66 | 9.63 | 9.63 | 9.55 | -0.30% | 45,855 |
| Jan 23, 2025 | 9.64 | 9.66 | 9.61 | 9.66 | 9.58 | 0.21% | 38,942 |
| Jan 22, 2025 | 9.54 | 9.65 | 9.54 | 9.64 | 9.56 | 1.05% | 40,267 |
| Jan 21, 2025 | 9.61 | 9.64 | 9.54 | 9.54 | 9.46 | - | 7,428 |
| Jan 17, 2025 | 9.54 | 9.59 | 9.54 | 9.54 | 9.46 | 0.05% | 16,895 |
| Jan 16, 2025 | 9.53 | 9.61 | 9.44 | 9.54 | 9.45 | 0.26% | 14,614 |