Eaton Vance Municipal Bond Fund (NY: EIM )

9.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.03 14.12 13.99 14.02 145,800 +0.00(+0.00%)
Apr 29, 2003 14.08 14.10 14.01 14.02 96,000 -0.05(-0.36%)
Apr 28, 2003 13.95 14.08 13.91 14.07 80,800 +0.12(+0.86%)
Apr 25, 2003 13.90 13.99 13.85 13.95 87,600 +0.10(+0.72%)
Apr 24, 2003 13.92 13.98 13.85 13.85 91,000 -0.06(-0.43%)
Apr 23, 2003 13.92 13.97 13.87 13.91 81,400 -0.04(-0.29%)
Apr 22, 2003 13.87 13.99 13.82 13.95 112,200 +0.04(+0.29%)
Apr 21, 2003 13.95 14.07 13.88 13.91 104,400 -0.09(-0.64%)
Apr 17, 2003 13.96 14.02 13.93 14.00 68,200 +0.13(+0.94%)
Apr 16, 2003 13.80 13.99 13.77 13.87 78,000 +0.07(+0.51%)
Apr 15, 2003 13.74 13.84 13.74 13.80 75,600 -0.07(-0.50%)
Apr 14, 2003 13.91 13.98 13.82 13.87 96,900 -0.09(-0.64%)
Apr 11, 2003 13.97 14.00 13.93 13.96 81,700 +0.01(+0.07%)
Apr 10, 2003 13.97 14.00 13.92 13.95 81,200 +0.06(+0.43%)
Apr 09, 2003 13.85 13.95 13.80 13.89 84,600 +0.05(+0.36%)
Apr 08, 2003 13.79 13.85 13.71 13.84 51,800 +0.10(+0.73%)
Apr 07, 2003 13.92 13.93 13.70 13.74 90,500 -0.22(-1.58%)
Apr 04, 2003 13.97 14.04 13.91 13.96 48,500 +0.00(+0.00%)
Apr 03, 2003 14.05 14.05 13.85 13.96 61,400 -0.06(-0.43%)
Apr 02, 2003 13.97 14.05 13.95 14.02 74,800 +0.05(+0.36%)
Apr 01, 2003 13.83 14.07 13.77 13.97 133,700 +0.14(+1.01%)
Mar 31, 2003 13.56 13.83 13.52 13.83 91,000 +0.30(+2.22%)
Mar 28, 2003 13.56 13.56 13.45 13.53 117,500 +0.02(+0.15%)
Mar 27, 2003 13.56 13.60 13.48 13.51 63,400 -0.02(-0.15%)
Mar 26, 2003 13.55 13.59 13.44 13.53 162,600 +0.08(+0.59%)
Mar 25, 2003 13.53 13.66 13.43 13.45 216,600 +0.00(+0.00%)
Mar 24, 2003 13.55 13.56 13.41 13.45 132,500 -0.10(-0.74%)
Mar 21, 2003 13.72 13.75 13.53 13.55 84,400 -0.18(-1.31%)
Mar 20, 2003 13.88 13.90 13.73 13.73 73,900 -0.13(-0.94%)
Mar 19, 2003 14.09 14.10 13.86 13.86 102,100 -0.12(-0.86%)
Mar 18, 2003 13.82 14.00 13.81 13.98 75,200 +0.11(+0.79%)
Mar 17, 2003 14.10 14.11 13.86 13.87 87,500 -0.23(-1.63%)
Mar 14, 2003 14.05 14.14 13.86 14.10 64,300 +0.08(+0.57%)
Mar 13, 2003 14.08 14.19 13.90 14.02 95,800 -0.01(-0.07%)
Mar 12, 2003 14.17 14.19 14.01 14.03 89,600 -0.12(-0.85%)
Mar 11, 2003 14.09 14.15 14.07 14.15 30,400 +0.06(+0.43%)
Mar 10, 2003 14.00 14.09 13.92 14.09 79,000 +0.08(+0.57%)
Mar 07, 2003 13.99 14.05 13.95 14.01 56,200 +0.02(+0.14%)
Mar 06, 2003 14.03 14.05 13.95 13.99 72,100 -0.05(-0.36%)
Mar 05, 2003 14.09 14.15 14.04 14.04 109,200 -0.05(-0.35%)
Mar 04, 2003 13.97 14.15 13.97 14.09 128,000 +0.08(+0.57%)
Mar 03, 2003 14.00 14.04 13.86 14.01 62,000 +0.09(+0.65%)
Feb 28, 2003 13.89 13.92 13.81 13.92 57,200 +0.12(+0.87%)
Feb 27, 2003 13.78 13.86 13.72 13.80 53,000 +0.02(+0.15%)
Feb 26, 2003 13.78 13.84 13.71 13.78 83,000 +0.05(+0.36%)
Feb 25, 2003 13.74 13.75 13.68 13.73 116,500 +0.00(+0.00%)
Feb 24, 2003 13.74 13.80 13.65 13.73 144,400 +0.03(+0.22%)
Feb 21, 2003 13.78 13.78 13.60 13.70 104,100 -0.07(-0.51%)
Feb 20, 2003 13.77 13.92 13.61 13.77 129,300 -0.08(-0.58%)
Feb 19, 2003 13.71 13.85 13.71 13.85 86,200 +0.14(+1.02%)
Feb 18, 2003 13.98 13.98 13.69 13.71 90,100 -0.15(-1.08%)
Feb 14, 2003 13.86 13.98 13.86 13.86 51,700 -0.06(-0.43%)
Feb 13, 2003 13.95 13.99 13.91 13.92 68,500 -0.05(-0.36%)
Feb 12, 2003 13.91 13.97 13.86 13.97 74,000 +0.05(+0.36%)
Feb 11, 2003 13.86 13.97 13.85 13.92 66,700 +0.02(+0.14%)
Feb 10, 2003 14.03 14.09 13.87 13.90 91,000 -0.15(-1.07%)
Feb 07, 2003 14.14 14.14 14.05 14.05 78,000 -0.01(-0.07%)
Feb 06, 2003 14.07 14.15 14.04 14.06 72,900 -0.01(-0.07%)
Feb 05, 2003 14.05 14.09 14.00 14.07 41,800 +0.02(+0.14%)
Feb 04, 2003 14.04 14.10 13.92 14.05 93,900 -0.03(-0.21%)
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.