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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20259.359.409.309.319.310.11%7,982
Apr 24, 20259.199.349.199.309.301.31%23,851
Apr 23, 20259.219.259.119.189.180.22%40,958
Apr 22, 20259.199.209.079.169.16-26,697
Apr 21, 20259.169.199.079.169.16-0.87%44,714
Apr 17, 20259.129.259.119.249.241.32%27,583
Apr 16, 20259.099.179.059.129.120.33%55,463
Apr 15, 20259.109.159.009.099.090.44%34,102
Apr 14, 20258.909.138.909.059.012.26%43,689
Apr 11, 20258.999.128.748.858.81-1.12%116,998
Apr 10, 20259.149.228.958.958.91-2.40%31,357
Apr 9, 20259.159.268.959.179.13-0.65%49,867
Apr 8, 20259.589.729.179.239.19-3.45%96,861
Apr 7, 20259.499.619.479.569.52-73,098
Apr 4, 20259.609.709.519.569.520.42%54,232
Apr 3, 20259.649.659.529.529.48-0.83%10,668
Apr 2, 20259.659.679.569.609.56-10,678
Apr 1, 20259.519.669.519.609.561.16%27,546
Mar 31, 20259.589.599.499.499.45-0.73%27,307
Mar 28, 20259.669.669.499.569.52-0.42%28,747
Mar 27, 20259.709.729.609.609.56-1.13%16,394
Mar 26, 20259.769.789.699.719.67-0.41%24,671
Mar 25, 20259.809.819.759.759.71-0.41%28,299
Mar 24, 20259.799.889.759.799.75-67,014
Mar 21, 20259.769.809.769.799.750.82%98,273
Mar 20, 20259.669.769.669.719.671.68%19,012
Mar 19, 20259.609.639.479.559.51-0.93%34,129
Mar 18, 20259.559.649.489.649.600.52%29,300
Mar 17, 20259.609.609.519.599.55-0.14%34,646
Mar 14, 20259.739.739.489.609.56-1.20%42,744
Mar 13, 20259.729.739.549.729.63-0.10%34,266
Mar 12, 20259.769.819.739.739.64-0.31%38,835
Mar 11, 20259.769.769.609.769.670.10%27,521
Mar 10, 20259.829.829.669.759.66-0.51%44,990
Mar 7, 20259.799.879.789.809.71-0.15%46,710
Mar 6, 20259.879.879.789.829.73-0.36%29,529
Mar 5, 20259.849.899.839.859.760.61%41,843
Mar 4, 20259.849.849.799.799.70-0.15%15,404
Mar 3, 20259.809.839.799.819.72-0.36%33,059
Feb 28, 20259.799.849.799.849.750.51%33,527
Feb 27, 20259.819.819.759.799.700.31%21,206
Feb 26, 20259.779.819.739.769.67-0.51%17,764
Feb 25, 20259.819.819.719.819.720.87%31,609
Feb 24, 20259.659.749.659.739.640.36%51,508
Feb 21, 20259.709.739.689.699.60-28,202
Feb 20, 20259.719.719.679.699.60-0.10%20,774
Feb 19, 20259.719.719.669.709.610.73%18,861
Feb 18, 20259.679.739.639.639.55-0.10%9,885
Feb 14, 20259.659.769.649.649.55-0.12%31,442
Feb 13, 20259.699.779.659.659.530.23%29,253