Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.96
-0.02 (-0.20%)
At close: Oct 22, 2025, 4:00 PM EDT
9.96
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:10 PM EDT
ENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.98 | 10.02 | 9.91 | 9.96 | - | -0.21% | 33,814 |
| Oct 21, 2025 | 9.98 | 10.01 | 9.96 | 9.98 | 9.98 | - | 42,831 |
| Oct 20, 2025 | 9.97 | 9.99 | 9.96 | 9.98 | 9.98 | 0.30% | 32,894 |
| Oct 17, 2025 | 9.98 | 9.98 | 9.93 | 9.95 | 9.95 | -0.15% | 54,913 |
| Oct 16, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 46,474 |
| Oct 15, 2025 | 9.95 | 9.97 | 9.94 | 9.96 | 9.96 | 0.15% | 27,477 |
| Oct 14, 2025 | 9.95 | 9.96 | 9.93 | 9.94 | 9.94 | -0.12% | 34,323 |
| Oct 13, 2025 | 9.95 | 9.96 | 9.93 | 9.95 | 9.95 | 0.02% | 26,156 |
| Oct 10, 2025 | 9.96 | 9.98 | 9.90 | 9.95 | 9.95 | 0.10% | 51,718 |
| Oct 9, 2025 | 9.94 | 9.96 | 9.93 | 9.94 | 9.94 | -0.02% | 32,368 |
| Oct 8, 2025 | 9.98 | 9.98 | 9.93 | 9.94 | 9.94 | -1.17% | 66,783 |
| Oct 7, 2025 | 9.92 | 10.06 | 9.92 | 10.06 | 10.06 | 1.41% | 61,547 |
| Oct 6, 2025 | 9.92 | 9.94 | 9.90 | 9.92 | 9.92 | 0.10% | 28,443 |
| Oct 3, 2025 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | -0.20% | 51,254 |
| Oct 2, 2025 | 9.94 | 9.95 | 9.92 | 9.93 | 9.93 | 0.51% | 27,557 |
| Oct 1, 2025 | 9.91 | 9.95 | 9.88 | 9.88 | 9.88 | 0.20% | 79,421 |
| Sep 30, 2025 | 9.91 | 9.92 | 9.86 | 9.86 | 9.86 | -0.05% | 60,372 |
| Sep 29, 2025 | 9.91 | 9.91 | 9.86 | 9.87 | 9.87 | -0.15% | 35,923 |
| Sep 26, 2025 | 9.86 | 9.90 | 9.86 | 9.88 | 9.88 | 0.20% | 9,120 |
| Sep 25, 2025 | 9.93 | 9.93 | 9.86 | 9.86 | 9.86 | -0.80% | 25,766 |
| Sep 24, 2025 | 9.87 | 9.94 | 9.86 | 9.94 | 9.94 | 0.96% | 58,041 |
| Sep 23, 2025 | 9.86 | 9.86 | 9.82 | 9.85 | 9.85 | -0.15% | 14,245 |
| Sep 22, 2025 | 9.88 | 9.96 | 9.81 | 9.86 | 9.86 | -0.70% | 46,591 |
| Sep 19, 2025 | 9.91 | 9.94 | 9.87 | 9.93 | 9.93 | 0.20% | 5,036 |
| Sep 18, 2025 | 9.86 | 9.92 | 9.81 | 9.91 | 9.91 | -0.35% | 5,882 |
| Sep 17, 2025 | 9.85 | 10.01 | 9.85 | 9.95 | 9.95 | 1.27% | 31,546 |
| Sep 16, 2025 | 9.82 | 9.98 | 9.82 | 9.82 | 9.82 | -0.26% | 8,340 |
| Sep 15, 2025 | 9.84 | 9.89 | 9.82 | 9.85 | 9.85 | -0.24% | 11,930 |
| Sep 12, 2025 | 9.84 | 9.87 | 9.78 | 9.87 | 9.83 | 0.27% | 27,069 |
| Sep 11, 2025 | 9.78 | 9.86 | 9.77 | 9.84 | 9.80 | 0.85% | 6,559 |
| Sep 10, 2025 | 9.69 | 9.77 | 9.69 | 9.76 | 9.72 | 0.93% | 6,273 |
| Sep 9, 2025 | 9.65 | 9.78 | 9.60 | 9.67 | 9.63 | 0.73% | 37,174 |
| Sep 8, 2025 | 9.58 | 9.62 | 9.52 | 9.60 | 9.56 | 0.52% | 27,996 |
| Sep 5, 2025 | 9.47 | 9.56 | 9.46 | 9.55 | 9.51 | 1.38% | 45,484 |
| Sep 4, 2025 | 9.40 | 9.42 | 9.40 | 9.42 | 9.38 | 0.43% | 53,819 |
| Sep 3, 2025 | 9.40 | 9.42 | 9.38 | 9.38 | 9.34 | -0.58% | 24,875 |
| Sep 2, 2025 | 9.42 | 9.46 | 9.40 | 9.44 | 9.40 | -0.16% | 38,365 |
| Aug 29, 2025 | 9.40 | 9.45 | 9.39 | 9.45 | 9.41 | 0.96% | 14,471 |
| Aug 28, 2025 | 9.33 | 9.37 | 9.30 | 9.36 | 9.32 | 0.75% | 9,099 |
| Aug 27, 2025 | 9.36 | 9.37 | 9.29 | 9.29 | 9.25 | -0.96% | 38,225 |
| Aug 26, 2025 | 9.41 | 9.41 | 9.30 | 9.38 | 9.34 | -0.42% | 15,410 |
| Aug 25, 2025 | 9.39 | 9.42 | 9.39 | 9.42 | 9.38 | 0.32% | 5,483 |
| Aug 22, 2025 | 9.34 | 9.40 | 9.33 | 9.39 | 9.35 | 1.19% | 8,276 |
| Aug 21, 2025 | 9.38 | 9.38 | 9.28 | 9.28 | 9.24 | -0.85% | 12,818 |
| Aug 20, 2025 | 9.44 | 9.48 | 9.35 | 9.36 | 9.32 | -0.53% | 29,203 |
| Aug 19, 2025 | 9.46 | 9.46 | 9.39 | 9.41 | 9.37 | -0.53% | 9,117 |
| Aug 18, 2025 | 9.40 | 9.46 | 9.38 | 9.46 | 9.42 | 0.85% | 19,201 |
| Aug 15, 2025 | 9.37 | 9.40 | 9.35 | 9.38 | 9.34 | 0.21% | 17,980 |
| Aug 14, 2025 | 9.41 | 9.44 | 9.36 | 9.36 | 9.28 | -0.21% | 16,902 |
| Aug 13, 2025 | 9.42 | 9.47 | 9.38 | 9.38 | 9.30 | -0.21% | 8,578 |