Home

Eaton Vance New York Municipal Bond Fund (ENX)

9.5500
+0.1300 (1.38%)
NYSE · Last Trade: Sep 6th, 8:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/20259.479.559.469.5545,4849.55
9/04/20259.409.429.399.4253,8199.42
9/03/20259.409.429.389.3824,8759.38
9/02/20259.429.469.409.4438,3659.44
8/29/20259.409.459.399.4514,4719.45
8/28/20259.339.379.309.369,0999.36
8/27/20259.369.379.299.2938,2259.29
8/26/20259.419.419.309.3815,4109.38
8/25/20259.399.429.399.425,4839.42
8/22/20259.349.409.339.398,2769.39
8/21/20259.389.389.289.2812,8189.28
8/20/20259.449.489.359.3629,2039.36
8/19/20259.469.469.399.419,1179.41
8/18/20259.409.469.389.4619,2019.46
8/15/20259.379.409.359.3817,9809.38
8/14/20259.419.449.369.3616,9029.32
8/13/20259.429.479.389.388,5789.34
8/12/20259.389.449.369.4039,2419.36
8/11/20259.509.509.339.40107,3449.36
8/08/20259.459.549.459.4610,0149.42
8/07/20259.499.499.449.4613,5599.42
8/06/20259.389.759.389.45111,1869.41
8/05/20259.309.389.309.3854,6159.34
8/04/20259.099.139.049.1342,7889.09
8/01/20259.109.148.989.0848,1649.04
7/31/20259.009.078.939.0747,5989.03
7/30/20258.959.008.958.9938,0928.95
7/29/20258.958.998.948.9940,2478.95
7/28/20258.918.938.888.9128,7378.88
7/25/20258.928.958.888.9555,0088.91
7/24/20258.978.978.888.8929,4018.85
7/23/20258.978.978.918.9430,3378.90
7/22/20259.029.028.969.0120,6098.97
7/21/20259.049.068.948.9644,6218.92
7/18/20259.039.058.968.9622,1788.92
7/17/20259.099.098.999.0025,6228.96
7/16/20259.189.189.089.0942,9919.05
7/15/20259.199.199.109.1324,5609.09
7/14/20259.239.279.169.2319,0639.15
7/11/20259.299.329.139.1322,5769.05
7/10/20259.299.319.249.2716,6769.19
7/09/20259.349.349.269.3113,9529.23
7/08/20259.329.329.269.3010,2399.22
7/07/20259.329.359.249.2827,8359.20
7/03/20259.389.389.279.3336,6829.25
7/02/20259.289.379.289.3586,8319.26
7/01/20259.269.369.259.2827,6389.20
6/30/20259.309.319.279.2913,6079.21
6/27/20259.229.299.219.258,5119.17
6/26/20259.269.269.189.2018,4459.12
6/25/20259.359.359.209.2625,7229.18
6/24/20259.319.319.259.2810,0219.20
6/23/20259.219.269.219.268,2389.18
6/20/20259.199.259.189.2511,9859.17
6/18/20259.239.249.189.189,0639.10
6/17/20259.199.239.149.1943,3969.11
6/16/20259.139.189.139.1622,3469.08
6/13/20259.189.209.149.1540,0679.03
6/12/20259.169.209.149.1796,0459.05
6/11/20259.159.199.149.1462,3759.02
6/10/20259.159.169.139.1349,7339.01
6/09/20259.159.179.139.1564,7369.03
6/06/20259.129.159.129.1355,6279.01