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 )

10.81 -0.07 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 29, 2004 5.766 5.766 5.718 5.722 313,350 -0.03(-0.49%)
Oct 28, 2004 5.746 5.750 5.718 5.750 154,204 +0.02(+0.42%)
Oct 27, 2004 5.738 5.746 5.710 5.726 228,835 -0.01(-0.21%)
Oct 26, 2004 5.750 5.795 5.726 5.738 378,096 -0.02(-0.35%)
Oct 25, 2004 5.754 5.779 5.742 5.758 360,551 +0.00(+0.00%)
Oct 22, 2004 5.734 5.762 5.734 5.758 193,990 +0.00(+0.00%)
Oct 21, 2004 5.766 5.787 5.750 5.758 228,835 -0.02(-0.35%)
Oct 20, 2004 5.779 5.843 5.779 5.779 266,397 -0.02(-0.42%)
Oct 19, 2004 5.762 5.803 5.754 5.803 236,742 +0.04(+0.70%)
Oct 18, 2004 5.754 5.766 5.742 5.762 183,117 +0.01(+0.14%)
Oct 15, 2004 5.738 5.762 5.730 5.754 176,445 +0.00(+0.07%)
Oct 14, 2004 5.730 5.758 5.730 5.750 283,201 +0.02(+0.35%)
Oct 13, 2004 5.694 5.746 5.694 5.730 260,960 +0.01(+0.14%)
Oct 12, 2004 5.685 5.726 5.681 5.722 192,013 +0.06(+1.00%)
Oct 11, 2004 5.681 5.694 5.661 5.665 128,009 -0.02(-0.28%)
Oct 08, 2004 5.649 5.698 5.649 5.681 117,135 +0.03(+0.57%)
Oct 07, 2004 5.645 5.673 5.645 5.649 206,346 +0.00(+0.07%)
Oct 06, 2004 5.645 5.649 5.621 5.645 185,835 +0.00(+0.00%)
Oct 05, 2004 5.609 5.649 5.609 5.645 221,421 +0.03(+0.50%)
Oct 04, 2004 5.637 5.637 5.605 5.617 200,910 -0.02(-0.36%)
Oct 01, 2004 5.629 5.657 5.609 5.637 242,673 -0.01(-0.14%)
Sep 30, 2004 5.698 5.698 5.625 5.645 300,006 -0.01(-0.21%)
Sep 29, 2004 5.714 5.714 5.649 5.657 290,121 -0.04(-0.71%)
Sep 28, 2004 5.685 5.702 5.673 5.698 147,778 +0.02(+0.28%)
Sep 27, 2004 5.665 5.681 5.653 5.681 309,396 +0.02(+0.43%)
Sep 24, 2004 5.661 5.677 5.649 5.657 257,995 -0.02(-0.29%)
Sep 23, 2004 5.677 5.694 5.649 5.673 216,973 -0.02(-0.28%)
Sep 22, 2004 5.694 5.694 5.645 5.689 327,930 -0.01(-0.21%)
Sep 21, 2004 5.698 5.706 5.685 5.702 179,410 +0.00(+0.07%)
Sep 20, 2004 5.698 5.698 5.677 5.698 159,887 +0.00(+0.07%)
Sep 17, 2004 5.677 5.694 5.661 5.694 195,226 +0.03(+0.57%)
Sep 16, 2004 5.649 5.685 5.633 5.661 250,334 +0.01(+0.21%)
Sep 15, 2004 5.653 5.657 5.621 5.649 194,485 -0.00(-0.07%)
Sep 14, 2004 5.645 5.665 5.629 5.653 334,603 +0.01(+0.15%)
Sep 13, 2004 5.649 5.665 5.633 5.645 279,247 +0.02(+0.35%)
Sep 10, 2004 5.625 5.645 5.625 5.625 174,962 +0.02(+0.29%)
Sep 09, 2004 5.600 5.629 5.592 5.609 183,117 +0.01(+0.14%)
Sep 08, 2004 5.592 5.621 5.592 5.600 255,029 -0.01(-0.22%)
Sep 07, 2004 5.584 5.633 5.584 5.613 253,794 -0.01(-0.14%)
Sep 03, 2004 5.617 5.625 5.605 5.621 150,003 -0.01(-0.14%)
Sep 02, 2004 5.665 5.665 5.600 5.629 320,764 -0.04(-0.64%)
Sep 01, 2004 5.653 5.665 5.649 5.665 338,557 +0.00(+0.00%)
Aug 31, 2004 5.637 5.665 5.625 5.665 298,029 +0.03(+0.57%)
Aug 30, 2004 5.605 5.657 5.605 5.633 434,193 +0.03(+0.58%)
Aug 27, 2004 5.596 5.637 5.596 5.600 193,496 -0.02(-0.36%)
Aug 26, 2004 5.609 5.633 5.609 5.621 319,775 -0.00(-0.07%)
Aug 25, 2004 5.625 5.625 5.588 5.625 194,732 +0.02(+0.36%)
Aug 24, 2004 5.564 5.625 5.564 5.605 396,877 +0.00(+0.07%)
Aug 23, 2004 5.605 5.613 5.584 5.600 242,673 -0.02(-0.43%)
Aug 20, 2004 5.621 5.637 5.605 5.625 141,353 -0.01(-0.22%)
Aug 19, 2004 5.625 5.637 5.617 5.637 129,491 +0.01(+0.14%)
Aug 18, 2004 5.625 5.641 5.609 5.629 207,335 +0.01(+0.14%)
Aug 17, 2004 5.613 5.625 5.540 5.621 368,706 +0.00(+0.07%)
Aug 16, 2004 5.536 5.617 5.536 5.617 327,436 +0.06(+1.02%)
Aug 13, 2004 5.532 5.576 5.528 5.560 262,937 +0.03(+0.51%)
Aug 12, 2004 5.503 5.544 5.499 5.532 350,666 +0.03(+0.51%)
Aug 11, 2004 5.511 5.528 5.491 5.503 218,950 -0.01(-0.15%)
Aug 10, 2004 5.515 5.532 5.495 5.511 312,609 -0.02(-0.37%)
Aug 09, 2004 5.556 5.556 5.515 5.532 223,892 -0.03(-0.51%)
Aug 06, 2004 5.540 5.576 5.528 5.560 152,968 +0.05(+0.96%)
Aug 05, 2004 5.507 5.536 5.503 5.507 144,072 -0.02(-0.44%)
Aug 04, 2004 5.528 5.548 5.515 5.532 135,917 -0.00(-0.07%)
Aug 03, 2004 5.552 5.580 5.536 5.536 360,798 -0.03(-0.51%)
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.