Get the Stockscreener App
9.66
0.52%
0.05
After Hours:
9.66
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 January 30, 2025, is $9.66.
- 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 23.27% to $9.66 now.
- The 52-week high stock price for ENX is $10.13, representing a 4.92% increase from the current share price, occurred on August 07, 2024.
- The 52-week low stock price for ENX is $9.27, indicating a -4.04% decrease from the current share price, occurred on May 29, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $9.66 | $9.57 | $0.09 | 71,749.0 | +0.52% |
| Jan 29, 2025 | $9.67 | $9.56 | $0.11 | 56,011.0 | -0.10% |
| Jan 28, 2025 | $9.67 | $9.60 | $0.07 | 38,230.0 | -0.52% |
| Jan 27, 2025 | $9.70 | $9.54 | $0.16 | 28,751.0 | +0.40% |
| Jan 24, 2025 | $9.66 | $9.63 | $0.03 | 45,855.0 | -0.30% |
| Jan 23, 2025 | $9.66 | $9.61 | $0.05 | 38,942.0 | +0.21% |
| Jan 22, 2025 | $9.64 | $9.54 | $0.105 | 40,267.0 | +1.05% |
| Jan 21, 2025 | $9.64 | $9.54 | $0.10 | 7,403.0 | +0.00% |
| Jan 17, 2025 | $9.59 | $9.54 | $0.05 | 16,895.0 | +0.05% |
| Jan 16, 2025 | $9.61 | $9.44 | $0.1699 | 14,614.0 | +0.26% |
| Jan 15, 2025 | $9.58 | $9.50 | $0.08 | 24,975.0 | +0.37% |
| Jan 14, 2025 | $9.48 | $9.44 | $0.045 | 15,089.0 | -0.16% |
| Jan 13, 2025 | $9.51 | $9.43 | $0.08 | 36,994.0 | +0.21% |
| Jan 10, 2025 | $9.55 | $9.42 | $0.135 | 29,772.0 | -1.35% |
| Jan 08, 2025 | $9.62 | $9.50 | $0.12 | 25,533.0 | +0.73% |
| Jan 07, 2025 | $9.70 | $9.52 | $0.175 | 113,685.0 | -1.40% |
| Jan 06, 2025 | $9.80 | $9.63 | $0.17 | 22,938.0 | -0.97% |
| Jan 03, 2025 | $9.80 | $9.71 | $0.09 | 45,358.0 | +0.62% |
| Jan 02, 2025 | $9.71 | $9.61 | $0.10 | 21,094.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $9.80 | $9.42 | $0.38 | 765,904.0 | +1.36% |
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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):