9.08
price up icon0.11%   0.010
after-market After Hours: 9.10 0.02 +0.22%
loading

Eaton Vance New York Municipal Bond Fund Stock (ENX) Price History

The historical daily chart and data for Eaton Vance New York Municipal Bond Fund stock (ENX), show that the latest closing stock price as of August 01, 2025, is $9.08.
  • Eaton Vance New York Municipal Bond Fund all-time high stock price is $14.65, occurred on July 11, 2016.
  • The lowest Eaton Vance New York Municipal Bond Fund stock price recorded was $7.8366 on October 27, 2023. Since then, Eaton Vance New York Municipal Bond Fund's stock price has risen over 15.87% to $9.08 now.
  • The 52-week high stock price for ENX is $10.13, representing a 11.62% increase from the current share price, occurred on August 07, 2024.
  • The 52-week low stock price for ENX is $8.74, indicating a -3.74% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Eaton Vance New York Municipal Bond Fund (ENX) stock in the beginning of 2024 was $12.16. The stock closed the year at $9.01, a loss of over -25.90% for the year.
The table below shows more information about ENX historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $9.14 $8.98 $0.16 48,164.0 +0.11%
Jul 31, 2025 $9.07 $8.93 $0.14 47,598.0 +0.89%
Jul 30, 2025 $9.00 $8.95 $0.0495 37,793.0 +0.00%
Jul 29, 2025 $8.99 $8.94 $0.0498 40,247.0 +0.84%
Jul 28, 2025 $8.93 $8.88 $0.05 28,737.0 -0.39%
Jul 25, 2025 $8.95 $8.88 $0.07 55,008.0 +0.67%
Jul 24, 2025 $8.97 $8.88 $0.09 29,401.0 -0.56%
Jul 23, 2025 $8.96 $8.93 $0.0299 2,078.0 -0.78%
Jul 22, 2025 $9.02 $8.96 $0.0557 20,609.0 +0.56%
Jul 21, 2025 $9.06 $8.94 $0.1215 44,621.0 +0.00%
Jul 18, 2025 $9.05 $8.96 $0.09 22,178.0 -0.44%
Jul 17, 2025 $9.09 $8.99 $0.10 25,622.0 -0.99%
Jul 16, 2025 $9.18 $9.08 $0.10 42,991.0 -0.44%
Jul 15, 2025 $9.19 $9.10 $0.09 24,560.0 -1.08%
Jul 14, 2025 $9.27 $9.16 $0.1099 19,063.0 +1.10%
Jul 11, 2025 $9.32 $9.13 $0.1899 22,576.0 -1.51%
Jul 10, 2025 $9.31 $9.24 $0.0695 16,676.0 -0.43%
Jul 09, 2025 $9.34 $9.26 $0.08 13,952.0 +0.11%
Jul 08, 2025 $9.32 $9.26 $0.06 10,239.0 +0.22%
Jul 07, 2025 $9.35 $9.24 $0.1111 27,835.0 -0.54%
Jul 03, 2025 $9.38 $9.27 $0.11 36,682.0 -0.17%

Eaton Vance New York Municipal Bond Fund Stock (ENX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance New York Municipal Bond Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance New York Municipal Bond Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eaton Vance New York Municipal Bond Fund Stock (ENX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $9.14 $8.98 $0.16 48,164.0 +0.00%
Jul, 2025 $9.38 $8.88 $0.50 731,099.0 -2.26%
Jun, 2025 $9.35 $9.11 $0.24 707,017.0 +1.09%
May, 2025 $9.62 $9.18 $0.44 557,697.0 -1.82%
Apr, 2025 $9.70 $8.74 $0.96 811,560.0 -1.37%
Mar, 2025 $9.89 $9.47 $0.42 748,001.0 -3.56%
Feb, 2025 $9.86 $9.59 $0.275 637,942.0 +1.97%
Jan, 2025 $9.80 $9.42 $0.38 727,800.0 +1.26%

Eaton Vance New York Municipal Bond Fund Stock (ENX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.01 $9.34 $0.6695 1,002,261.0 -3.03%
Nov, 2024 $9.98 $9.44 $0.5378 965,210.0 +4.11%
Oct, 2024 $10.02 $9.42 $0.5957 629,279.0 -4.62%
Sep, 2024 $10.09 $9.85 $0.24 654,703.0 +0.50%
Aug, 2024 $10.13 $9.74 $0.395 669,595.0 +0.61%
Jul, 2024 $10.04 $9.74 $0.30 382,226.0 -0.10%
Jun, 2024 $9.94 $9.59 $0.35 289,484.0 +3.14%
May, 2024 $9.85 $9.27 $0.58 447,711.0 +1.16%
Apr, 2024 $9.77 $9.42 $0.35 393,729.0 -2.68%
Mar, 2024 $9.99 $9.66 $0.33 462,410.0 -1.92%
Feb, 2024 $10.07 $9.68 $0.39 507,467.0 +1.12%
Jan, 2024 $9.90 $9.44 $0.46 504,082.0 +1.45%

Eaton Vance New York Municipal Bond Fund Stock (ENX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.73 $9.19 $0.54 983,104.0 +4.10%
Nov, 2023 $9.27 $7.86 $1.41 1,641,100.0 +17.94%
Oct, 2023 $8.39 $7.84 $0.5534 881,174.0 -5.19%
Sep, 2023 $9.54 $8.25 $1.29 861,530.0 -11.43%
Aug, 2023 $9.68 $9.04 $0.64 397,426.0 -3.51%
Jul, 2023 $9.73 $9.32 $0.412 657,647.0 +3.19%
Jun, 2023 $9.64 $9.25 $0.39 536,346.0 +2.06%
May, 2023 $9.72 $9.03 $0.69 500,542.0 -4.86%
Apr, 2023 $9.98 $9.41 $0.57 583,879.0 -0.41%
Mar, 2023 $9.73 $9.06 $0.67 855,494.0 +5.88%
Feb, 2023 $9.97 $9.06 $0.915 655,555.0 -5.36%
Jan, 2023 $9.83 $8.93 $0.90 794,183.0 +7.66%
closed_end_fund_debt NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Cap:     |  Volume (24h):