NYSE - Nasdaq Real Time Price USD

Eaton Vance New York Municipal Bond Fund (ENX)

Compare
9.54
-0.02
(-0.21%)
As of 10:10:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20259.499.549.549.549.54915
Apr 4, 20259.609.709.519.569.5654,200
Apr 3, 20259.649.659.529.529.5210,700
Apr 2, 20259.659.679.569.609.6010,700
Apr 1, 20259.519.659.519.609.6027,500
Mar 31, 20259.589.599.499.499.4927,300
Mar 28, 20259.669.669.499.569.5628,700
Mar 27, 20259.709.729.609.609.6016,400
Mar 26, 20259.769.789.699.719.7124,700
Mar 25, 20259.809.819.759.759.7528,300
Mar 24, 20259.799.889.759.799.7967,000
Mar 21, 20259.769.809.769.799.7998,300
Mar 20, 20259.669.769.669.719.7119,000
Mar 19, 20259.609.639.479.559.5534,100
Mar 18, 20259.559.649.489.649.6429,300
Mar 17, 20259.609.609.519.599.5934,600
Mar 14, 2025 0.04 Dividend
Mar 14, 20259.739.739.489.609.6042,700
Mar 13, 20259.729.739.549.729.6834,300
Mar 12, 20259.769.819.739.739.6938,800
Mar 11, 20259.769.769.609.769.7227,500
Mar 10, 20259.829.829.669.759.7145,000
Mar 7, 20259.799.879.789.809.7646,700
Mar 6, 20259.879.879.789.829.7829,500
Mar 5, 20259.849.899.839.859.8141,800
Mar 4, 20259.849.849.799.799.7515,400
Mar 3, 20259.809.829.799.819.7733,100
Feb 28, 20259.799.849.799.849.8033,500
Feb 27, 20259.819.819.749.799.7521,200
Feb 26, 20259.779.819.739.769.7217,800
Feb 25, 20259.819.819.719.819.7731,600
Feb 24, 20259.659.749.659.739.6951,500
Feb 21, 20259.709.739.689.699.6528,200
Feb 20, 20259.719.719.679.699.6520,800
Feb 19, 20259.719.719.669.709.6618,900
Feb 18, 20259.679.739.639.639.599,900
Feb 14, 2025 0.04 Dividend
Feb 14, 20259.659.769.649.649.6031,400
Feb 13, 20259.699.779.659.659.5729,300
Feb 12, 20259.669.699.599.639.5522,200
Feb 11, 20259.809.819.679.719.6335,600
Feb 10, 20259.799.849.739.819.7324,800
Feb 7, 20259.749.839.739.769.6852,100
Feb 6, 20259.869.869.779.779.6931,600
Feb 5, 20259.729.839.729.809.7258,500
Feb 4, 20259.709.719.649.699.6172,300
Feb 3, 20259.659.689.629.689.6046,900
Jan 31, 20259.649.669.569.659.5733,600
Jan 30, 20259.619.669.579.669.5871,700
Jan 29, 20259.609.679.569.619.5356,000
Jan 28, 20259.659.679.609.629.5438,200
Jan 27, 20259.639.709.549.679.5928,800
Jan 24, 20259.659.669.639.639.5545,900
Jan 23, 20259.649.669.619.669.5838,900
Jan 22, 20259.549.659.549.649.5640,300
Jan 21, 20259.619.649.549.549.467,400
Jan 17, 20259.549.599.549.549.4616,900
Jan 16, 20259.539.619.449.549.4614,600
Jan 15, 2025 0.04 Dividend
Jan 15, 20259.589.589.509.519.4325,000
Jan 14, 20259.489.489.449.489.3615,100
Jan 13, 20259.519.519.439.499.3737,000
Jan 10, 20259.539.569.429.479.3529,800
Jan 8, 20259.599.629.509.609.4725,500
Jan 7, 20259.699.709.529.539.41113,700
Jan 6, 20259.809.809.639.669.5322,900
Jan 3, 20259.719.809.719.769.6345,400
Jan 2, 20259.629.719.619.709.5721,100
Dec 31, 20249.599.659.499.539.4170,400
Dec 30, 20249.609.609.559.599.4656,400
Dec 27, 20249.439.599.409.589.4672,400
Dec 26, 20249.519.519.409.469.3474,900
Dec 24, 20249.419.439.349.439.3133,600
Dec 23, 2024 0.04 Dividend
Dec 23, 20249.459.479.369.409.2878,200
Dec 20, 20249.659.679.539.539.3628,600
Dec 19, 20249.679.689.599.599.4228,900
Dec 18, 20249.709.749.669.709.5330,000
Dec 17, 20249.899.899.649.699.5269,900
Dec 16, 20249.829.849.769.809.6351,300
Dec 13, 20249.869.869.809.839.6611,400
Dec 12, 20249.989.989.889.889.7124,200
Dec 11, 20249.949.969.929.969.7922,700
Dec 10, 20249.959.959.909.929.7563,300
Dec 9, 20249.929.969.919.929.7543,600
Dec 6, 20249.9310.019.909.979.80106,000
Dec 5, 20249.929.939.889.929.7530,200
Dec 4, 20249.919.989.909.989.8148,500
Dec 3, 20249.899.969.879.919.7460,900
Dec 2, 20249.879.959.789.949.7767,600
Nov 29, 20249.919.929.859.899.7227,000
Nov 27, 20249.949.949.829.899.7223,900
Nov 26, 20249.849.929.849.909.73121,300
Nov 25, 20249.989.989.849.859.6845,500
Nov 22, 20249.819.819.759.759.5817,900
Nov 21, 2024 0.04 Dividend
Nov 21, 20249.849.849.769.819.64133,500
Nov 20, 20249.749.849.749.839.6251,700
Nov 19, 20249.729.789.729.759.5430,700
Nov 18, 20249.779.799.739.769.5523,400
Nov 15, 20249.759.769.719.739.5273,600
Nov 14, 20249.699.749.609.739.5272,500
Nov 13, 20249.679.719.619.689.4772,200
Nov 12, 20249.569.649.529.619.4051,100
Nov 11, 20249.709.709.539.539.3226,300
Nov 8, 20249.609.679.569.649.4331,000
Nov 7, 20249.529.669.519.559.3443,400
Nov 6, 20249.599.599.449.479.2720,300
Nov 5, 20249.539.709.509.629.4163,600
Nov 4, 20249.539.579.529.539.3210,300
Nov 1, 20249.569.609.469.499.2926,300
Oct 31, 20249.519.549.489.509.2922,300
Oct 30, 20249.449.529.439.469.2636,400
Oct 29, 20249.549.549.429.479.2727,600
Oct 28, 20249.599.599.529.539.3221,800
Oct 25, 20249.599.609.509.509.2921,900
Oct 24, 20249.549.569.499.529.3111,200
Oct 23, 2024 0.04 Dividend
Oct 23, 20249.739.739.539.549.3332,400
Oct 22, 20249.799.819.749.749.4913,200
Oct 21, 20249.909.909.789.789.5318,900
Oct 18, 20249.889.889.849.859.6012,400
Oct 17, 20249.829.859.809.839.5811,900
Oct 16, 20249.739.839.739.829.5745,600
Oct 15, 20249.819.819.739.739.4840,500
Oct 14, 20249.779.789.749.759.5021,500
Oct 11, 20249.789.819.769.789.5339,900
Oct 10, 20249.789.839.779.829.5740,000
Oct 9, 20249.799.809.749.759.5020,100
Oct 8, 20249.819.829.779.789.5346,100
Oct 7, 20249.839.859.789.809.5532,600
Oct 4, 20249.909.929.849.859.6016,400
Oct 3, 20249.989.989.919.939.6720,900
Oct 2, 20249.999.999.939.999.7326,600
Oct 1, 202410.0010.029.9510.009.7449,200
Sep 30, 20249.929.979.899.969.7024,900
Sep 27, 20249.939.989.879.889.6258,000
Sep 26, 20249.9310.039.869.869.6127,100
Sep 25, 20249.899.939.899.899.6314,500
Sep 24, 20249.909.949.869.899.6348,400
Sep 23, 20249.859.909.859.869.6130,400
Sep 20, 2024 0.04 Dividend
Sep 20, 20249.909.959.879.899.6357,200
Sep 19, 202410.0210.029.979.989.6817,300
Sep 18, 20249.9710.039.959.999.6942,700
Sep 17, 202410.0810.089.999.999.6942,600
Sep 16, 202410.0510.0510.0010.009.7032,300
Sep 13, 202410.0310.0910.0210.069.7614,300
Sep 12, 20249.9910.079.9910.029.7241,700
Sep 11, 20249.9710.009.949.979.6734,100
Sep 10, 20249.889.979.889.939.6337,500
Sep 9, 20249.949.959.869.909.6023,900
Sep 6, 20249.869.969.869.909.6035,100
Sep 5, 20249.899.949.869.939.6316,700
Sep 4, 20249.909.919.879.879.5731,900
Sep 3, 20249.969.969.889.919.6124,400
Aug 30, 20249.939.959.899.919.6112,600
Aug 29, 20249.929.949.869.939.6320,200
Aug 28, 20249.979.979.929.929.6217,000
Aug 27, 20249.919.979.919.969.6638,300
Aug 26, 20249.919.989.869.989.6875,100
Aug 23, 20249.939.959.899.909.6014,700
Aug 22, 2024 0.04 Dividend
Aug 22, 20249.979.979.869.889.5814,300
Aug 21, 202410.0110.019.949.979.6321,800
Aug 20, 202410.0810.089.9710.009.6610,000
Aug 19, 20249.9310.039.9310.019.6742,500
Aug 16, 20249.9910.009.939.959.6127,000
Aug 15, 20249.949.969.949.959.6117,700
Aug 14, 202410.0010.009.959.969.6230,100
Aug 13, 20249.9510.019.949.999.6518,900
Aug 12, 20249.929.969.919.939.5928,800
Aug 9, 202410.0210.029.919.939.5918,000
Aug 8, 202410.0010.009.949.969.6218,100
Aug 7, 202410.0510.149.9910.029.6848,400
Aug 6, 20249.9010.009.909.999.6528,200
Aug 5, 20249.869.949.789.879.5388,600
Aug 2, 20249.849.899.829.899.5524,400
Aug 1, 20249.839.929.749.749.4155,200
Jul 31, 20249.909.909.809.859.5213,800
Jul 30, 20249.849.909.789.859.5229,000
Jul 29, 20249.869.899.829.859.5223,000
Jul 26, 20249.839.879.799.879.5322,500
Jul 25, 20249.859.879.789.849.5130,000
Jul 24, 20249.879.919.789.799.4632,300
Jul 23, 2024 0.04 Dividend
Jul 23, 20249.849.919.849.919.5715,300
Jul 22, 20249.909.949.909.909.529,000
Jul 19, 20249.909.909.879.879.494,800
Jul 18, 20249.919.939.869.899.519,700
Jul 17, 20249.919.969.899.969.5825,900
Jul 16, 20249.939.989.939.979.5914,400
Jul 15, 202410.0210.029.949.979.5910,800
Jul 12, 20249.9910.019.969.999.6117,700
Jul 11, 20249.9410.049.949.999.6118,700
Jul 10, 20249.919.949.889.949.5619,000
Jul 9, 20249.949.949.839.899.5118,500
Jul 8, 20249.899.909.829.909.5230,800
Jul 5, 20249.949.949.899.939.5511,700
Jul 3, 20249.829.939.829.919.5310,900
Jul 2, 20249.879.879.829.869.482,200
Jul 1, 20249.819.849.749.829.4512,500
Jun 28, 20249.889.889.859.869.4814,900
Jun 27, 20249.849.909.809.869.4814,600
Jun 26, 20249.799.829.779.799.425,300
Jun 25, 20249.909.949.799.799.4218,800
Jun 24, 20249.779.869.779.869.4832,600
Jun 21, 2024 0.04 Dividend
Jun 21, 20249.879.879.809.829.451,900
Jun 20, 20249.839.909.839.879.4626,500
Jun 18, 20249.889.929.889.919.4927,000
Jun 17, 20249.889.909.799.849.436,500
Jun 14, 20249.809.919.809.909.4914,200
Jun 13, 20249.849.859.809.809.397,400
Jun 12, 20249.839.869.749.749.3313,500
Jun 11, 20249.749.789.739.779.366,500
Jun 10, 20249.659.799.659.789.3715,100
Jun 7, 20249.699.739.619.649.248,100
Jun 6, 20249.749.809.719.719.3034,600
Jun 5, 20249.729.759.709.749.339,500
Jun 4, 20249.639.689.619.679.2621,400
Jun 3, 20249.599.649.599.629.2211,200
May 31, 20249.539.589.509.569.1621,800
May 30, 20249.459.539.439.519.1123,100
May 29, 20249.609.609.279.278.8847,000
May 28, 20249.659.719.549.579.1713,300
May 24, 20249.649.659.649.649.246,100
May 23, 2024 0.04 Dividend
May 23, 20249.709.709.639.649.2422,000
May 22, 20249.759.759.739.749.2921,900
May 21, 20249.859.859.769.769.3113,900
May 20, 20249.859.859.789.799.345,700
May 17, 20249.829.849.749.849.3933,600
May 16, 20249.759.849.759.829.3743,200
May 15, 20249.709.769.709.759.308,500
May 14, 20249.679.709.679.689.2410,200
May 13, 20249.649.709.649.699.2519,900
May 10, 20249.679.689.669.689.2411,000
May 9, 20249.709.709.689.699.2510,300
May 8, 20249.709.739.699.699.2514,000
May 7, 20249.639.699.639.669.2217,100
May 6, 20249.579.629.579.599.158,800
May 3, 20249.509.659.509.569.1253,600
May 2, 20249.509.539.459.459.0232,300
May 1, 20249.509.509.479.509.0712,000
Apr 30, 20249.489.509.459.459.0210,900
Apr 29, 20249.499.509.469.509.0712,800
Apr 26, 20249.479.499.449.449.019,500
Apr 25, 20249.499.499.459.459.0229,600
Apr 24, 20249.529.539.519.539.094,500
Apr 23, 20249.509.519.469.519.088,600
Apr 22, 2024 0.04 Dividend
Apr 22, 20249.489.519.469.519.0811,100
Apr 19, 20249.499.539.499.529.0515,700
Apr 18, 20249.549.549.489.489.011,300
Apr 17, 20249.499.499.469.499.025,700
Apr 16, 20249.429.489.429.479.0016,800
Apr 15, 20249.589.589.469.468.997,100
Apr 12, 20249.569.589.529.529.0516,500
Apr 11, 20249.619.619.529.539.0610,900
Apr 10, 20249.649.669.549.619.1322,700
Apr 9, 20249.629.659.629.649.1631,000
Apr 8, 20249.679.689.619.669.187,800

Related Tickers

DMO Western Asset Mortgage Opportunity Fund Inc.
10.99
-2.47%
 
SST.L The Scottish Oriental Smaller Companies Trust plc
258.02
-5.83%
 
BHV BlackRock Virginia Municipal Bond Trust
10.99
+1.76%
 
WIA Western Asset Inflation-Linked Income Fund
8.12
-0.60%
 
NXN Nuveen New York Select Tax-Free Income Portfolio
11.70
-0.51%
 
NQP Nuveen Pennsylvania Quality Municipal Income Fund
11.18
-2.36%
 
SCP.L Schroder UK Mid Cap Fund plc
512.00
-4.83%
 
MMU Western Asset Managed Municipals Fund Inc.
10.13
-0.10%
 
PCQ PIMCO California Municipal Income Fund
8.66
-2.15%
 
JLS Nuveen Mortgage and Income Fund
17.02
-1.90%