NYSEMKT:ENX
Eaton Vance New York Municipal Bond Fund Stock Price (Quote)
$9.66
+0.0700 (+0.730%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ENX stock ended at $9.66. This is 0.730% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.624% from a day low at $9.63 to a day high of $9.69. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $9.63 | $9.69 | $9.63 | $9.66 | 17 113 |
| May 06, 2024 | $9.57 | $9.59 | $9.57 | $9.59 | 8 783 |
| May 03, 2024 | $9.50 | $9.61 | $9.50 | $9.56 | 53 642 |
| May 02, 2024 | $9.50 | $9.52 | $9.45 | $9.45 | 32 311 |
| May 01, 2024 | $9.50 | $9.50 | $9.47 | $9.50 | 11 988 |
| Apr 30, 2024 | $9.48 | $9.50 | $9.45 | $9.45 | 10 909 |
| Apr 29, 2024 | $9.49 | $9.50 | $9.46 | $9.50 | 12 783 |
| Apr 26, 2024 | $9.47 | $9.48 | $9.44 | $9.44 | 9 368 |
| Apr 25, 2024 | $9.49 | $9.49 | $9.45 | $9.45 | 29 572 |
| Apr 24, 2024 | $9.52 | $9.53 | $9.52 | $9.53 | 4 450 |
| Apr 23, 2024 | $9.50 | $9.51 | $9.46 | $9.51 | 8 641 |
| Apr 22, 2024 | $9.48 | $9.51 | $9.46 | $9.51 | 11 088 |
| Apr 19, 2024 | $9.49 | $9.53 | $9.49 | $9.52 | 15 720 |
| Apr 18, 2024 | $9.54 | $9.54 | $9.48 | $9.48 | 1 349 |
| Apr 17, 2024 | $9.49 | $9.49 | $9.46 | $9.49 | 5 714 |
| Apr 16, 2024 | $9.42 | $9.48 | $9.42 | $9.47 | 16 611 |
| Apr 15, 2024 | $9.58 | $9.58 | $9.46 | $9.46 | 7 093 |
| Apr 12, 2024 | $9.56 | $9.58 | $9.52 | $9.52 | 16 533 |
| Apr 11, 2024 | $9.61 | $9.61 | $9.52 | $9.53 | 10 936 |
| Apr 10, 2024 | $9.64 | $9.66 | $9.54 | $9.61 | 22 699 |
| Apr 09, 2024 | $9.62 | $9.65 | $9.62 | $9.64 | 31 031 |
| Apr 08, 2024 | $9.67 | $9.67 | $9.62 | $9.66 | 7 817 |
| Apr 05, 2024 | $9.66 | $9.66 | $9.62 | $9.63 | 3 728 |
| Apr 04, 2024 | $9.74 | $9.74 | $9.68 | $9.69 | 16 507 |
| Apr 03, 2024 | $9.62 | $9.64 | $9.62 | $9.63 | 58 729 |
