Eaton Vance New York Municipal Bond Fund (ENX)
NYSEAMERICAN: ENX · Real-Time Price · USD
9.25
+0.05 (0.54%)
Jun 27, 2025, 4:00 PM - Market closed
ENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.22 | 9.29 | 9.21 | 9.25 | 9.25 | 0.54% | 8,511 |
| Jun 26, 2025 | 9.26 | 9.26 | 9.18 | 9.20 | 9.20 | -0.65% | 18,445 |
| Jun 25, 2025 | 9.35 | 9.35 | 9.20 | 9.26 | 9.26 | -0.22% | 25,722 |
| Jun 24, 2025 | 9.31 | 9.31 | 9.25 | 9.28 | 9.28 | 0.22% | 10,021 |
| Jun 23, 2025 | 9.21 | 9.26 | 9.21 | 9.26 | 9.26 | 0.11% | 8,238 |
| Jun 20, 2025 | 9.19 | 9.25 | 9.18 | 9.25 | 9.25 | 0.76% | 11,985 |
| Jun 18, 2025 | 9.23 | 9.24 | 9.18 | 9.18 | 9.18 | -0.11% | 9,063 |
| Jun 17, 2025 | 9.19 | 9.23 | 9.15 | 9.19 | 9.19 | 0.33% | 43,396 |
| Jun 16, 2025 | 9.13 | 9.19 | 9.13 | 9.16 | 9.16 | 0.11% | 22,346 |
| Jun 13, 2025 | 9.18 | 9.20 | 9.14 | 9.15 | 9.11 | -0.22% | 40,067 |
| Jun 12, 2025 | 9.16 | 9.20 | 9.14 | 9.17 | 9.13 | 0.33% | 96,045 |
| Jun 11, 2025 | 9.15 | 9.19 | 9.14 | 9.14 | 9.10 | 0.11% | 62,375 |
| Jun 10, 2025 | 9.15 | 9.17 | 9.13 | 9.13 | 9.09 | -0.22% | 49,733 |
| Jun 9, 2025 | 9.15 | 9.17 | 9.13 | 9.15 | 9.11 | 0.22% | 64,736 |
| Jun 6, 2025 | 9.12 | 9.15 | 9.12 | 9.13 | 9.09 | 0.22% | 55,627 |
| Jun 5, 2025 | 9.16 | 9.23 | 9.11 | 9.11 | 9.07 | -0.65% | 28,573 |
| Jun 4, 2025 | 9.21 | 9.24 | 9.14 | 9.17 | 9.13 | 0.33% | 49,029 |
| Jun 3, 2025 | 9.19 | 9.22 | 9.12 | 9.14 | 9.10 | -0.54% | 39,259 |
| Jun 2, 2025 | 9.22 | 9.34 | 9.14 | 9.19 | 9.15 | - | 50,239 |
| May 30, 2025 | 9.27 | 9.28 | 9.19 | 9.19 | 9.15 | - | 19,048 |
| May 29, 2025 | 9.27 | 9.27 | 9.19 | 9.19 | 9.15 | -0.22% | 34,903 |
| May 28, 2025 | 9.37 | 9.37 | 9.18 | 9.21 | 9.17 | -1.29% | 22,795 |
| May 27, 2025 | 9.31 | 9.36 | 9.22 | 9.33 | 9.29 | 0.43% | 32,073 |
| May 23, 2025 | 9.31 | 9.31 | 9.25 | 9.29 | 9.25 | -0.11% | 7,011 |
| May 22, 2025 | 9.34 | 9.39 | 9.23 | 9.30 | 9.26 | -0.43% | 17,974 |
| May 21, 2025 | 9.42 | 9.42 | 9.32 | 9.34 | 9.30 | -0.85% | 18,824 |
| May 20, 2025 | 9.40 | 9.46 | 9.38 | 9.42 | 9.38 | 0.53% | 57,668 |
| May 19, 2025 | 9.35 | 9.38 | 9.34 | 9.37 | 9.33 | -0.32% | 11,042 |
| May 16, 2025 | 9.39 | 9.41 | 9.34 | 9.40 | 9.36 | 0.97% | 58,156 |
| May 15, 2025 | 9.45 | 9.48 | 9.31 | 9.31 | 9.27 | -1.90% | 29,651 |
| May 14, 2025 | 9.50 | 9.53 | 9.38 | 9.49 | 9.41 | 0.32% | 43,106 |
| May 13, 2025 | 9.46 | 9.50 | 9.40 | 9.46 | 9.38 | 0.53% | 35,057 |
| May 12, 2025 | 9.58 | 9.62 | 9.41 | 9.41 | 9.33 | -0.74% | 25,574 |
| May 9, 2025 | 9.50 | 9.56 | 9.42 | 9.48 | 9.40 | -0.21% | 10,548 |
| May 8, 2025 | 9.50 | 9.55 | 9.47 | 9.50 | 9.42 | 0.53% | 18,488 |
| May 7, 2025 | 9.53 | 9.53 | 9.39 | 9.45 | 9.37 | -0.32% | 27,659 |
| May 6, 2025 | 9.42 | 9.49 | 9.39 | 9.48 | 9.40 | 0.85% | 21,348 |
| May 5, 2025 | 9.42 | 9.45 | 9.37 | 9.40 | 9.32 | -1.16% | 20,942 |
| May 2, 2025 | 9.50 | 9.53 | 9.42 | 9.51 | 9.43 | 0.32% | 20,765 |
| May 1, 2025 | 9.49 | 9.52 | 9.40 | 9.48 | 9.40 | 1.28% | 25,365 |
| Apr 30, 2025 | 9.35 | 9.41 | 9.33 | 9.36 | 9.28 | -0.11% | 20,515 |
| Apr 29, 2025 | 9.33 | 9.43 | 9.33 | 9.37 | 9.29 | 0.32% | 25,909 |
| Apr 28, 2025 | 9.33 | 9.35 | 9.26 | 9.34 | 9.26 | 0.32% | 9,840 |
| Apr 25, 2025 | 9.35 | 9.40 | 9.30 | 9.31 | 9.23 | 0.11% | 7,982 |
| Apr 24, 2025 | 9.19 | 9.34 | 9.19 | 9.30 | 9.22 | 1.31% | 23,851 |
| Apr 23, 2025 | 9.21 | 9.25 | 9.11 | 9.18 | 9.10 | 0.22% | 40,958 |
| Apr 22, 2025 | 9.19 | 9.20 | 9.07 | 9.16 | 9.08 | - | 26,697 |
| Apr 21, 2025 | 9.16 | 9.19 | 9.07 | 9.16 | 9.08 | -0.87% | 44,714 |
| Apr 17, 2025 | 9.12 | 9.25 | 9.11 | 9.24 | 9.16 | 1.32% | 27,583 |
| Apr 16, 2025 | 9.09 | 9.17 | 9.05 | 9.12 | 9.04 | 0.33% | 55,463 |