Skip to main content
Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.69
0.00 (0.00%)
Feb 21, 2025, 3:56 PM EST - Market closed

ENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.709.739.689.699.69-28,202
Feb 20, 20259.719.719.679.699.69-0.10%20,774
Feb 19, 20259.719.719.669.709.700.73%18,861
Feb 18, 20259.679.739.639.639.63-0.10%9,885
Feb 14, 20259.659.769.649.649.64-0.12%31,442
Feb 13, 20259.699.779.659.659.610.23%29,253
Feb 12, 20259.669.699.599.639.59-0.82%22,225
Feb 11, 20259.809.819.679.719.67-1.02%35,558
Feb 10, 20259.799.849.739.819.770.51%24,833
Feb 7, 20259.749.839.739.769.72-0.11%52,146
Feb 6, 20259.869.869.779.779.73-0.25%31,602
Feb 5, 20259.729.839.729.809.751.08%58,530
Feb 4, 20259.709.719.649.699.650.10%72,250
Feb 3, 20259.659.689.629.689.640.31%46,870
Jan 31, 20259.649.669.569.659.61-0.10%33,645
Jan 30, 20259.619.669.579.669.620.52%71,749
Jan 29, 20259.609.679.569.619.57-0.10%56,011
Jan 28, 20259.659.679.609.629.58-0.52%38,230
Jan 27, 20259.639.709.549.679.630.40%28,751
Jan 24, 20259.659.669.639.639.59-0.30%45,855
Jan 23, 20259.649.669.619.669.620.21%38,942
Jan 22, 20259.549.659.549.649.601.05%40,267
Jan 21, 20259.619.649.549.549.50-7,428
Jan 17, 20259.549.599.549.549.500.05%16,895
Jan 16, 20259.539.619.449.549.490.26%14,614
Jan 15, 20259.589.589.509.519.470.37%24,975
Jan 14, 20259.489.489.449.489.39-0.16%15,089
Jan 13, 20259.519.519.439.499.410.21%36,994
Jan 10, 20259.539.569.429.479.39-1.35%29,772
Jan 8, 20259.599.629.509.609.520.73%25,533
Jan 7, 20259.699.709.529.539.45-1.40%113,685
Jan 6, 20259.809.809.639.679.58-0.97%22,938
Jan 3, 20259.719.809.719.769.680.62%45,358
Jan 2, 20259.629.719.619.709.621.78%21,094
Dec 31, 20249.599.659.499.539.45-0.63%70,433
Dec 30, 20249.609.609.559.599.510.10%56,372
Dec 27, 20249.439.599.409.589.501.31%72,390
Dec 26, 20249.519.519.409.469.370.28%74,899
Dec 24, 20249.419.439.349.439.350.32%33,597
Dec 23, 20249.459.479.369.409.32-1.36%78,215
Dec 20, 20249.659.679.539.539.41-0.63%28,558
Dec 19, 20249.679.689.599.599.47-1.13%28,865
Dec 18, 20249.709.749.669.709.570.10%30,001
Dec 17, 20249.899.899.649.699.56-1.12%69,874
Dec 16, 20249.829.849.769.809.67-0.31%51,323
Dec 13, 20249.869.869.809.839.70-0.51%11,441
Dec 12, 20249.989.989.889.889.75-0.75%24,194
Dec 11, 20249.949.969.929.969.830.35%22,728
Dec 10, 20249.959.959.909.929.79-63,269
Dec 9, 20249.929.969.919.929.79-0.50%43,623
Dec 6, 20249.9310.019.909.979.840.50%105,962
Dec 5, 20249.929.939.889.929.79-0.55%30,169
Dec 4, 20249.919.989.909.989.850.66%48,478
Dec 3, 20249.899.969.879.919.78-0.30%60,898
Dec 2, 20249.879.959.789.949.810.51%67,605
Nov 29, 20249.919.929.859.899.76-26,972
Nov 27, 20249.949.949.829.899.76-0.10%23,856
Nov 26, 20249.849.929.849.909.770.51%121,291
Nov 25, 20249.989.989.849.859.721.03%45,463
Nov 22, 20249.819.819.759.759.62-0.61%17,868
Nov 21, 20249.849.849.769.819.68-0.20%133,457
Nov 20, 20249.749.849.749.839.660.82%51,740
Nov 19, 20249.729.789.729.759.58-0.10%30,696
Nov 18, 20249.779.799.739.769.590.31%23,419
Nov 15, 20249.759.769.719.739.56-73,558
Nov 14, 20249.699.749.609.739.560.52%72,478
Nov 13, 20249.679.719.619.689.510.73%72,170
Nov 12, 20249.569.649.529.619.450.84%51,055
Nov 11, 20249.709.709.539.539.37-1.14%26,307
Nov 8, 20249.609.679.569.649.470.94%30,986
Nov 7, 20249.529.669.519.559.390.84%43,426
Nov 6, 20249.599.599.449.479.31-1.56%20,270
Nov 5, 20249.539.709.509.629.450.94%63,645
Nov 4, 20249.539.579.529.539.370.42%10,315
Nov 1, 20249.569.609.469.499.33-0.11%26,294
Oct 31, 20249.519.549.489.509.340.42%22,285
Oct 30, 20249.449.529.439.469.30-0.11%36,429
Oct 29, 20249.549.549.429.479.31-0.63%27,564
Oct 28, 20249.599.599.529.539.370.32%21,805
Oct 25, 20249.599.609.509.509.34-0.21%21,894
Oct 24, 20249.549.569.499.529.36-0.21%11,164
Oct 23, 20249.739.739.539.549.38-2.05%32,446
Oct 22, 20249.799.819.749.749.53-0.41%13,207
Oct 21, 20249.909.909.789.789.57-0.71%18,921
Oct 18, 20249.889.889.849.859.640.20%12,412
Oct 17, 20249.829.859.809.839.620.10%11,948
Oct 16, 20249.739.839.739.829.610.92%45,550
Oct 15, 20249.819.819.739.739.52-0.21%40,470
Oct 14, 20249.779.789.749.759.54-0.26%21,512
Oct 11, 20249.789.819.769.789.57-0.46%39,890
Oct 10, 20249.789.839.779.829.610.72%39,984
Oct 9, 20249.799.809.749.759.54-0.31%20,051
Oct 8, 20249.819.829.779.789.57-0.20%46,134
Oct 7, 20249.839.859.789.809.59-0.51%32,596
Oct 4, 20249.909.929.849.859.64-0.81%16,350
Oct 3, 20249.989.989.919.939.72-0.60%20,938
Oct 2, 20249.999.999.939.999.78-0.10%26,556
Oct 1, 202410.0010.029.9510.009.790.40%49,173
Sep 30, 20249.929.979.899.969.750.81%24,878
Sep 27, 20249.939.989.879.889.670.20%57,959