Canada markets close in 5 hours 34 minutes

Eaton Vance New York Municipal Bond Fund (ENX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.53+0.05 (+0.48%)
As of 09:42AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20249.499.539.529.539.534,752
Apr 18, 20249.549.549.489.489.481,300
Apr 17, 20249.499.499.469.499.495,700
Apr 16, 20249.429.489.429.479.4716,800
Apr 15, 20249.589.589.469.469.467,100
Apr 12, 20249.569.589.529.529.5216,500
Apr 11, 20249.619.619.529.539.5310,900
Apr 10, 20249.649.669.549.619.6122,700
Apr 09, 20249.629.659.629.649.6431,000
Apr 08, 20249.679.689.619.669.667,800
Apr 05, 20249.669.669.629.639.633,700
Apr 04, 20249.749.749.689.699.6916,500
Apr 03, 20249.629.689.629.639.6358,700
Apr 02, 20249.629.699.629.669.6619,000
Apr 01, 20249.699.779.679.699.6973,300
Mar 28, 20249.799.799.719.719.7117,600
Mar 27, 20249.809.809.769.789.7833,100
Mar 26, 20249.839.839.779.779.7723,300
Mar 25, 20249.799.809.769.779.778,200
Mar 22, 20249.749.889.739.809.8038,000
Mar 21, 20249.759.769.689.699.6934,200
Mar 20, 20249.769.789.749.759.7524,300
Mar 20, 20240.039 Dividend
Mar 19, 20249.839.839.749.789.7424,500
Mar 18, 20249.929.939.669.789.74110,100
Mar 15, 20249.919.919.839.889.8424,200
Mar 14, 20249.969.969.869.889.844,200
Mar 13, 20249.969.989.919.919.8713,500
Mar 12, 20249.959.999.919.929.8819,300
Mar 11, 20249.929.949.919.929.8811,000
Mar 08, 20249.899.919.899.919.879,800
Mar 07, 20249.909.909.879.899.853,700
Mar 06, 20249.869.899.869.869.8211,900
Mar 05, 20249.959.969.859.899.8526,600
Mar 04, 20249.889.919.859.899.858,700
Mar 01, 20249.959.959.879.909.8616,200
Feb 29, 20249.929.969.869.909.8614,800
Feb 28, 20249.929.929.809.899.8514,000
Feb 27, 20249.939.949.889.919.8713,600
Feb 26, 20249.909.959.859.909.8618,400
Feb 23, 20249.939.969.889.919.8716,200
Feb 22, 20249.919.949.859.889.8433,900
Feb 21, 20249.829.919.829.919.8719,800
Feb 21, 20240.039 Dividend
Feb 20, 20249.729.879.719.849.7640,700
Feb 16, 20249.749.769.689.749.6621,700
Feb 15, 20249.899.909.779.779.6943,900
Feb 14, 20249.809.899.749.899.8116,700
Feb 13, 20249.909.939.769.769.6820,800
Feb 12, 202410.0210.069.939.939.8540,700
Feb 09, 20249.9610.079.9110.009.9244,000
Feb 08, 20249.909.989.909.949.8636,100
Feb 07, 20249.859.979.839.919.8322,300
Feb 06, 20249.779.899.769.879.7921,100
Feb 05, 20249.839.919.739.769.6828,000
Feb 02, 20249.909.979.829.839.7521,700
Feb 01, 20249.8310.019.839.959.8719,500
Jan 31, 20249.849.909.799.799.7115,000
Jan 30, 20249.829.839.729.729.648,000
Jan 29, 20249.719.849.699.789.7022,800
Jan 26, 20249.739.739.679.679.5917,600
Jan 25, 20249.649.759.649.689.6017,100
Jan 24, 20249.599.659.569.609.5252,800
Jan 23, 20249.559.599.539.539.4518,900
Jan 22, 20249.569.609.459.569.488,600
Jan 22, 20240.039 Dividend
Jan 19, 20249.649.649.449.589.4713,300
Jan 18, 20249.669.669.569.599.4833,900
Jan 17, 20249.619.689.569.659.5321,300
Jan 16, 20249.669.739.609.659.5344,800
Jan 12, 20249.699.719.679.689.5616,900
Jan 11, 20249.669.699.649.669.545,800
Jan 10, 20249.739.739.669.699.5721,300
Jan 09, 20249.679.749.679.709.5847,200
Jan 08, 20249.639.729.529.719.5935,800
Jan 05, 20249.639.689.639.639.5127,100
Jan 04, 20249.599.639.599.639.515,900
Jan 03, 20249.549.669.549.649.5221,100
Jan 02, 20249.569.679.539.599.4849,400
Dec 29, 20239.679.679.599.659.5364,400
Dec 28, 20239.699.699.589.639.5132,600
Dec 27, 20239.649.729.609.689.5653,200
Dec 26, 20239.689.709.619.619.4919,400
Dec 22, 20239.669.709.589.679.5555,300
Dec 21, 20239.609.639.559.589.4710,300
Dec 21, 20230.03 Dividend
Dec 20, 20239.709.719.569.569.4224,900
Dec 19, 20239.689.739.619.709.55130,600
Dec 18, 20239.559.709.559.709.5518,300
Dec 15, 20239.549.589.519.559.4123,200
Dec 14, 20239.389.539.389.529.3828,400
Dec 13, 20239.339.389.329.349.2067,500
Dec 12, 20239.289.349.259.339.1939,600
Dec 11, 20239.359.359.279.299.1532,700
Dec 08, 20239.299.329.259.329.1862,500
Dec 07, 20239.289.339.249.309.1628,600
Dec 06, 20239.249.249.229.229.0813,300
Dec 05, 20239.299.349.209.219.0758,300
Dec 04, 20239.219.349.219.259.1141,300
Dec 01, 20239.259.309.199.219.07179,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...