Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.37
+0.07 (0.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ENX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 9.35 | 9.40 | 9.30 | 9.31 | 9.31 | 0.11% | 7,982 |
Apr 24, 2025 | 9.19 | 9.34 | 9.19 | 9.30 | 9.30 | 1.31% | 23,851 |
Apr 23, 2025 | 9.21 | 9.25 | 9.11 | 9.18 | 9.18 | 0.22% | 40,958 |
Apr 22, 2025 | 9.19 | 9.20 | 9.07 | 9.16 | 9.16 | - | 26,697 |
Apr 21, 2025 | 9.16 | 9.19 | 9.07 | 9.16 | 9.16 | -0.87% | 44,714 |
Apr 17, 2025 | 9.12 | 9.25 | 9.11 | 9.24 | 9.24 | 1.32% | 27,583 |
Apr 16, 2025 | 9.09 | 9.17 | 9.05 | 9.12 | 9.12 | 0.33% | 55,463 |
Apr 15, 2025 | 9.10 | 9.15 | 9.00 | 9.09 | 9.09 | 0.44% | 34,102 |
Apr 14, 2025 | 8.90 | 9.13 | 8.90 | 9.05 | 9.01 | 2.26% | 43,689 |
Apr 11, 2025 | 8.99 | 9.12 | 8.74 | 8.85 | 8.81 | -1.12% | 116,998 |
Apr 10, 2025 | 9.14 | 9.22 | 8.95 | 8.95 | 8.91 | -2.40% | 31,357 |
Apr 9, 2025 | 9.15 | 9.26 | 8.95 | 9.17 | 9.13 | -0.65% | 49,867 |
Apr 8, 2025 | 9.58 | 9.72 | 9.17 | 9.23 | 9.19 | -3.45% | 96,861 |
Apr 7, 2025 | 9.49 | 9.61 | 9.47 | 9.56 | 9.52 | - | 73,098 |
Apr 4, 2025 | 9.60 | 9.70 | 9.51 | 9.56 | 9.52 | 0.42% | 54,232 |
Apr 3, 2025 | 9.64 | 9.65 | 9.52 | 9.52 | 9.48 | -0.83% | 10,668 |
Apr 2, 2025 | 9.65 | 9.67 | 9.56 | 9.60 | 9.56 | - | 10,678 |
Apr 1, 2025 | 9.51 | 9.66 | 9.51 | 9.60 | 9.56 | 1.16% | 27,546 |
Mar 31, 2025 | 9.58 | 9.59 | 9.49 | 9.49 | 9.45 | -0.73% | 27,307 |
Mar 28, 2025 | 9.66 | 9.66 | 9.49 | 9.56 | 9.52 | -0.42% | 28,747 |
Mar 27, 2025 | 9.70 | 9.72 | 9.60 | 9.60 | 9.56 | -1.13% | 16,394 |
Mar 26, 2025 | 9.76 | 9.78 | 9.69 | 9.71 | 9.67 | -0.41% | 24,671 |
Mar 25, 2025 | 9.80 | 9.81 | 9.75 | 9.75 | 9.71 | -0.41% | 28,299 |
Mar 24, 2025 | 9.79 | 9.88 | 9.75 | 9.79 | 9.75 | - | 67,014 |
Mar 21, 2025 | 9.76 | 9.80 | 9.76 | 9.79 | 9.75 | 0.82% | 98,273 |
Mar 20, 2025 | 9.66 | 9.76 | 9.66 | 9.71 | 9.67 | 1.68% | 19,012 |
Mar 19, 2025 | 9.60 | 9.63 | 9.47 | 9.55 | 9.51 | -0.93% | 34,129 |
Mar 18, 2025 | 9.55 | 9.64 | 9.48 | 9.64 | 9.60 | 0.52% | 29,300 |
Mar 17, 2025 | 9.60 | 9.60 | 9.51 | 9.59 | 9.55 | -0.14% | 34,646 |
Mar 14, 2025 | 9.73 | 9.73 | 9.48 | 9.60 | 9.56 | -1.20% | 42,744 |
Mar 13, 2025 | 9.72 | 9.73 | 9.54 | 9.72 | 9.63 | -0.10% | 34,266 |
Mar 12, 2025 | 9.76 | 9.81 | 9.73 | 9.73 | 9.64 | -0.31% | 38,835 |
Mar 11, 2025 | 9.76 | 9.76 | 9.60 | 9.76 | 9.67 | 0.10% | 27,521 |
Mar 10, 2025 | 9.82 | 9.82 | 9.66 | 9.75 | 9.66 | -0.51% | 44,990 |
Mar 7, 2025 | 9.79 | 9.87 | 9.78 | 9.80 | 9.71 | -0.15% | 46,710 |
Mar 6, 2025 | 9.87 | 9.87 | 9.78 | 9.82 | 9.73 | -0.36% | 29,529 |
Mar 5, 2025 | 9.84 | 9.89 | 9.83 | 9.85 | 9.76 | 0.61% | 41,843 |
Mar 4, 2025 | 9.84 | 9.84 | 9.79 | 9.79 | 9.70 | -0.15% | 15,404 |
Mar 3, 2025 | 9.80 | 9.83 | 9.79 | 9.81 | 9.72 | -0.36% | 33,059 |
Feb 28, 2025 | 9.79 | 9.84 | 9.79 | 9.84 | 9.75 | 0.51% | 33,527 |
Feb 27, 2025 | 9.81 | 9.81 | 9.75 | 9.79 | 9.70 | 0.31% | 21,206 |
Feb 26, 2025 | 9.77 | 9.81 | 9.73 | 9.76 | 9.67 | -0.51% | 17,764 |
Feb 25, 2025 | 9.81 | 9.81 | 9.71 | 9.81 | 9.72 | 0.87% | 31,609 |
Feb 24, 2025 | 9.65 | 9.74 | 9.65 | 9.73 | 9.64 | 0.36% | 51,508 |
Feb 21, 2025 | 9.70 | 9.73 | 9.68 | 9.69 | 9.60 | - | 28,202 |
Feb 20, 2025 | 9.71 | 9.71 | 9.67 | 9.69 | 9.60 | -0.10% | 20,774 |
Feb 19, 2025 | 9.71 | 9.71 | 9.66 | 9.70 | 9.61 | 0.73% | 18,861 |
Feb 18, 2025 | 9.67 | 9.73 | 9.63 | 9.63 | 9.55 | -0.10% | 9,885 |
Feb 14, 2025 | 9.65 | 9.76 | 9.64 | 9.64 | 9.55 | -0.12% | 31,442 |
Feb 13, 2025 | 9.69 | 9.77 | 9.65 | 9.65 | 9.53 | 0.23% | 29,253 |