Skip to main content
Eaton Vance New York Municipal Bond Fund (ENX)
Oct 27, 2025 - ENX was delisted (reason: liquidiation)
10.00
0.00 (0.00%)
Inactive · Last trade price on Oct 24, 2025

ENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20259.9810.029.9810.0010.000.20%38,136
Oct 23, 202510.0010.019.969.989.980.20%13,456
Oct 22, 20259.9810.029.919.969.96-0.20%72,783
Oct 21, 20259.9810.019.969.989.98-42,831
Oct 20, 20259.979.999.969.989.980.30%32,894
Oct 17, 20259.989.989.939.959.95-0.15%54,913
Oct 16, 20259.969.979.969.979.970.10%46,474
Oct 15, 20259.959.979.949.969.960.15%27,477
Oct 14, 20259.959.969.939.949.94-0.12%34,323
Oct 13, 20259.959.969.939.959.950.02%26,156
Oct 10, 20259.969.989.909.959.950.10%51,718
Oct 9, 20259.949.969.939.949.94-0.02%32,368
Oct 8, 20259.989.989.939.949.94-1.17%66,783
Oct 7, 20259.9210.069.9210.0610.061.41%61,547
Oct 6, 20259.929.949.909.929.920.10%28,443
Oct 3, 20259.949.949.919.919.91-0.20%51,254
Oct 2, 20259.949.959.929.939.930.51%27,557
Oct 1, 20259.919.959.889.889.880.20%79,421
Sep 30, 20259.919.929.869.869.86-0.05%60,372
Sep 29, 20259.919.919.869.879.87-0.15%35,923
Sep 26, 20259.869.909.869.889.880.20%9,120
Sep 25, 20259.939.939.869.869.86-0.80%25,766
Sep 24, 20259.879.949.869.949.940.96%58,041
Sep 23, 20259.869.869.829.859.85-0.15%14,245
Sep 22, 20259.889.969.819.869.86-0.70%46,591
Sep 19, 20259.919.949.879.939.930.20%5,036
Sep 18, 20259.869.929.819.919.91-0.35%5,882
Sep 17, 20259.8510.019.859.959.951.27%31,546
Sep 16, 20259.829.989.829.829.82-0.26%8,340
Sep 15, 20259.849.899.829.859.85-0.24%11,930
Sep 12, 20259.849.879.789.879.830.27%27,069
Sep 11, 20259.789.869.779.849.800.85%6,559
Sep 10, 20259.699.779.699.769.720.93%6,273
Sep 9, 20259.659.789.609.679.630.73%37,174
Sep 8, 20259.589.629.529.609.560.52%27,996
Sep 5, 20259.479.569.469.559.511.38%45,484
Sep 4, 20259.409.429.409.429.380.43%53,819
Sep 3, 20259.409.429.389.389.34-0.58%24,875
Sep 2, 20259.429.469.409.449.40-0.16%38,365
Aug 29, 20259.409.459.399.459.410.96%14,471
Aug 28, 20259.339.379.309.369.320.75%9,099
Aug 27, 20259.369.379.299.299.25-0.96%38,225
Aug 26, 20259.419.419.309.389.34-0.42%15,410
Aug 25, 20259.399.429.399.429.380.32%5,483
Aug 22, 20259.349.409.339.399.351.19%8,276
Aug 21, 20259.389.389.289.289.24-0.85%12,818
Aug 20, 20259.449.489.359.369.32-0.53%29,203
Aug 19, 20259.469.469.399.419.37-0.53%9,117
Aug 18, 20259.409.469.389.469.420.85%19,201
Aug 15, 20259.379.409.359.389.340.21%17,980
Aug 14, 20259.419.449.369.369.28-0.21%16,902
Aug 13, 20259.429.479.389.389.30-0.21%8,578
Aug 12, 20259.389.449.369.409.32-39,241
Aug 11, 20259.509.509.339.409.32-0.69%107,344
Aug 8, 20259.459.549.459.479.380.05%10,014
Aug 7, 20259.499.499.449.469.380.11%13,559
Aug 6, 20259.389.759.389.459.370.75%111,186
Aug 5, 20259.309.389.309.389.302.74%54,615
Aug 4, 20259.099.139.049.139.050.55%42,788
Aug 1, 20259.109.148.989.089.000.11%48,164
Jul 31, 20259.009.078.939.078.990.89%47,598
Jul 30, 20258.959.008.958.998.91-38,092
Jul 29, 20258.958.998.948.998.910.84%40,247
Jul 28, 20258.918.938.888.928.84-0.39%28,737
Jul 25, 20258.928.958.888.958.870.67%55,008
Jul 24, 20258.978.978.888.898.81-0.56%29,401
Jul 23, 20258.978.978.918.948.86-0.78%30,337
Jul 22, 20259.029.028.969.018.930.56%20,609
Jul 21, 20259.049.068.948.968.88-44,621
Jul 18, 20259.039.058.968.968.88-0.44%22,178
Jul 17, 20259.099.098.999.008.92-0.99%25,622
Jul 16, 20259.189.189.089.099.01-0.44%42,991
Jul 15, 20259.199.199.109.139.05-1.08%24,560
Jul 14, 20259.239.279.169.239.111.10%19,063
Jul 11, 20259.299.329.139.139.01-1.51%22,576
Jul 10, 20259.299.319.249.279.15-0.43%16,676
Jul 9, 20259.349.349.269.319.190.11%13,952
Jul 8, 20259.329.329.269.309.180.22%10,239
Jul 7, 20259.329.359.249.289.16-0.54%27,835
Jul 3, 20259.389.389.279.339.21-0.17%36,682
Jul 2, 20259.289.379.289.359.220.71%86,831
Jul 1, 20259.269.369.259.289.16-0.11%27,638
Jun 30, 20259.309.319.279.299.170.43%13,607
Jun 27, 20259.229.299.219.259.130.54%8,511
Jun 26, 20259.269.269.189.209.08-0.65%18,445
Jun 25, 20259.359.359.209.269.14-0.22%25,722
Jun 24, 20259.319.319.259.289.160.22%10,021
Jun 23, 20259.219.269.219.269.140.11%8,238
Jun 20, 20259.199.259.189.259.130.76%11,985
Jun 18, 20259.239.249.189.189.06-0.11%9,063
Jun 17, 20259.199.239.159.199.070.33%43,396
Jun 16, 20259.139.199.139.169.040.11%22,346
Jun 13, 20259.189.209.149.158.99-0.22%40,067
Jun 12, 20259.169.209.149.179.010.33%96,045
Jun 11, 20259.159.199.149.148.980.11%62,375
Jun 10, 20259.159.179.139.138.97-0.22%49,733
Jun 9, 20259.159.179.139.158.990.22%64,736
Jun 6, 20259.129.159.129.138.970.22%55,627
Jun 5, 20259.169.239.119.118.95-0.65%28,573
Jun 4, 20259.219.249.149.179.010.33%49,029