Home

Eaton Vance New York Municipal Bond Fund (ENX)

10.00
+0.02 (0.20%)
NYSE · Last Trade: Oct 24th, 11:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance New York Municipal Bond Fund (ENX)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20259.9810.029.9810.0038,13610.00
10/23/202510.0010.019.969.9813,4569.98
10/22/20259.9810.029.909.9672,7839.96
10/21/20259.9810.019.969.9842,8319.98
10/20/20259.979.999.969.9832,8949.98
10/17/20259.989.989.939.9554,9139.95
10/16/20259.969.979.969.9646,4749.96
10/15/20259.959.979.949.9627,4779.96
10/14/20259.959.969.939.9434,3239.94
10/13/20259.959.969.939.9526,1569.95
10/10/20259.969.989.909.9551,7189.95
10/09/20259.949.969.939.9432,3689.94
10/08/20259.989.989.939.9466,7839.94
10/07/20259.9210.069.9210.0661,54710.06
10/06/20259.929.949.909.9228,4439.92
10/03/20259.949.949.919.9151,2549.91
10/02/20259.949.959.929.9327,5579.93
10/01/20259.919.959.889.8879,4219.88
9/30/20259.919.929.869.8660,7729.86
9/29/20259.919.919.869.8735,9239.87
9/26/20259.869.909.869.889,1209.88
9/25/20259.939.939.869.8625,7669.86
9/24/20259.879.949.869.9458,0419.94
9/23/20259.869.869.829.8514,2459.85
9/22/20259.889.969.819.8646,5919.86
9/19/20259.919.949.879.935,0369.93
9/18/20259.869.929.819.915,8829.91
9/17/20259.8510.019.859.9531,5469.95
9/16/20259.829.989.829.828,3409.82
9/15/20259.849.899.829.8511,9309.85
9/12/20259.849.879.789.8727,0699.83
9/11/20259.789.869.779.846,5599.80
9/10/20259.699.779.699.766,2739.72
9/09/20259.659.789.609.6737,1749.63
9/08/20259.589.629.529.6027,9969.56
9/05/20259.479.559.469.5545,4849.51
9/04/20259.409.429.399.4253,8199.38
9/03/20259.409.429.389.3824,8759.34
9/02/20259.429.469.409.4438,3659.39
8/29/20259.409.459.399.4514,4719.41
8/28/20259.339.379.309.369,0999.32
8/27/20259.369.379.299.2938,2259.25
8/26/20259.419.419.309.3815,4109.34
8/25/20259.399.429.399.425,4839.38
8/22/20259.349.409.339.398,2769.35
8/21/20259.389.389.289.2812,8189.24
8/20/20259.449.489.359.3629,2039.32
8/19/20259.469.469.399.419,1179.37
8/18/20259.409.469.389.4619,2019.42
8/15/20259.379.409.359.3817,9809.34
8/14/20259.419.449.369.3616,9029.28
8/13/20259.429.479.389.388,5789.30
8/12/20259.389.449.369.4039,2419.32
8/11/20259.509.509.339.40107,3449.32
8/08/20259.459.549.459.4610,0149.38
8/07/20259.499.499.449.4613,5599.38
8/06/20259.389.759.389.45111,1869.37
8/05/20259.309.389.309.3854,6159.30
8/04/20259.099.139.049.1342,7889.05
8/01/20259.109.148.989.0848,1649.00
7/31/20259.009.078.939.0747,5988.99
7/30/20258.959.008.958.9938,0928.91
7/29/20258.958.998.948.9940,2478.91
7/28/20258.918.938.888.9128,7378.84
7/25/20258.928.958.888.9555,0088.87