Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Municipal Bond Fund (NY: EIM )

10.70 +0.06 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.548 5.592 5.548 5.576 233,292 +0.06(+1.10%)
Oct 30, 2003 5.523 5.527 5.515 5.515 132,957 -0.04(-0.73%)
Oct 29, 2003 5.531 5.556 5.511 5.556 180,159 +0.03(+0.51%)
Oct 28, 2003 5.604 5.604 5.527 5.527 169,285 -0.08(-1.37%)
Oct 27, 2003 5.629 5.633 5.584 5.604 170,274 -0.03(-0.50%)
Oct 24, 2003 5.580 5.633 5.564 5.633 208,332 +0.05(+0.94%)
Oct 23, 2003 5.604 5.608 5.560 5.580 160,883 -0.02(-0.43%)
Oct 22, 2003 5.604 5.608 5.556 5.604 193,504 +0.00(+0.00%)
Oct 21, 2003 5.592 5.637 5.572 5.604 153,469 +0.00(+0.07%)
Oct 20, 2003 5.657 5.657 5.572 5.600 401,095 +0.07(+1.24%)
Oct 17, 2003 5.475 5.540 5.451 5.531 202,895 +0.03(+0.51%)
Oct 16, 2003 5.523 5.535 5.487 5.503 263,690 -0.03(-0.58%)
Oct 15, 2003 5.527 5.535 5.483 5.535 185,349 +0.01(+0.15%)
Oct 14, 2003 5.535 5.552 5.527 5.527 262,701 -0.01(-0.15%)
Oct 13, 2003 5.519 5.544 5.519 5.535 112,939 -0.01(-0.15%)
Oct 10, 2003 5.503 5.531 5.503 5.544 265,914 +0.04(+0.74%)
Oct 09, 2003 5.483 5.507 5.483 5.503 188,314 +0.00(+0.00%)
Oct 08, 2003 5.499 5.519 5.483 5.503 188,809 -0.00(-0.07%)
Oct 07, 2003 5.507 5.531 5.487 5.507 276,293 -0.02(-0.29%)
Oct 06, 2003 5.523 5.531 5.483 5.523 178,182 +0.02(+0.29%)
Oct 03, 2003 5.540 5.540 5.540 5.507 253,557 -0.05(-0.95%)
Oct 02, 2003 5.560 5.580 5.544 5.560 239,471 +0.00(+0.00%)
Oct 01, 2003 5.495 5.584 5.495 5.560 237,247 +0.06(+1.18%)
Sep 30, 2003 5.515 5.535 5.463 5.495 316,576 +0.01(+0.15%)
Sep 29, 2003 5.451 5.515 5.451 5.487 206,108 +0.04(+0.74%)
Sep 26, 2003 5.406 5.463 5.390 5.446 133,698 +0.04(+0.75%)
Sep 25, 2003 5.422 5.422 5.362 5.406 294,828 -0.04(-0.67%)
Sep 24, 2003 5.341 5.374 5.341 5.442 256,029 +0.10(+1.89%)
Sep 23, 2003 5.357 5.362 5.333 5.341 342,278 -0.04(-0.68%)
Sep 22, 2003 5.378 5.378 5.378 5.378 224,396 -0.05(-0.97%)
Sep 19, 2003 5.398 5.442 5.386 5.430 198,447 +0.03(+0.60%)
Sep 18, 2003 5.402 5.402 5.370 5.398 378,853 -0.00(-0.07%)
Sep 17, 2003 5.406 5.422 5.382 5.402 220,689 +0.02(+0.38%)
Sep 16, 2003 5.422 5.422 5.374 5.382 561,731 -0.02(-0.45%)
Sep 15, 2003 5.382 5.451 5.382 5.406 244,908 +0.01(+0.23%)
Sep 12, 2003 5.402 5.438 5.382 5.394 268,138 -0.01(-0.15%)
Sep 11, 2003 5.321 5.418 5.321 5.402 383,055 +0.02(+0.30%)
Sep 10, 2003 5.394 5.406 5.366 5.386 254,546 -0.01(-0.15%)
Sep 09, 2003 5.386 5.418 5.382 5.394 209,568 +0.01(+0.23%)
Sep 08, 2003 5.349 5.398 5.349 5.382 191,280 +0.02(+0.45%)
Sep 05, 2003 5.370 5.414 5.325 5.357 499,948 -0.03(-0.60%)
Sep 04, 2003 5.386 5.430 5.366 5.390 240,706 +0.01(+0.15%)
Sep 03, 2003 5.406 5.422 5.382 5.382 272,586 -0.02(-0.45%)
Sep 02, 2003 5.370 5.418 5.366 5.406 250,345 +0.02(+0.38%)
Aug 29, 2003 5.402 5.402 5.357 5.386 163,848 +0.03(+0.53%)
Aug 28, 2003 5.341 5.357 5.309 5.357 223,160 +0.03(+0.61%)
Aug 27, 2003 5.341 5.357 5.313 5.325 237,988 -0.03(-0.53%)
Aug 26, 2003 5.333 5.353 5.301 5.353 420,619 +0.00(+0.00%)
Aug 25, 2003 5.357 5.382 5.325 5.353 282,966 +0.00(+0.08%)
Aug 22, 2003 5.353 5.362 5.337 5.349 221,677 +0.01(+0.23%)
Aug 21, 2003 5.434 5.455 5.337 5.337 230,821 -0.13(-2.37%)
Aug 20, 2003 5.438 5.507 5.438 5.467 205,366 +0.03(+0.52%)
Aug 19, 2003 5.426 5.442 5.386 5.438 282,225 +0.02(+0.30%)
Aug 18, 2003 5.402 5.422 5.382 5.422 291,121 +0.01(+0.22%)
Aug 15, 2003 5.293 5.410 5.293 5.410 39,294 -0.01(-0.22%)
Aug 14, 2003 5.390 5.434 5.382 5.422 305,455 +0.01(+0.15%)
Aug 13, 2003 5.406 5.455 5.402 5.414 247,873 -0.02(-0.45%)
Aug 12, 2003 5.398 5.475 5.398 5.438 236,505 +0.04(+0.67%)
Aug 11, 2003 5.402 5.438 5.386 5.402 218,712 +0.06(+1.14%)
Aug 08, 2003 5.455 5.479 5.305 5.341 430,998 -0.13(-2.44%)
Aug 07, 2003 5.418 5.564 5.402 5.475 328,191 +0.08(+1.50%)
Aug 06, 2003 5.374 5.394 5.349 5.394 242,189 +0.02(+0.38%)
Aug 05, 2003 5.370 5.394 5.305 5.374 467,327 -0.03(-0.52%)
Aug 04, 2003 5.349 5.422 5.349 5.402 305,208 -0.02(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.