ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eaton Vance Municipal Bond Fund (NY:EIM)

9.620 +0.040 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 9.580 9.640 9.531 9.620 88,626 +0.04(+0.42%)
Jul 31, 2025 9.550 9.670 9.530 9.580 140,472 +0.03(+0.31%)
Jul 30, 2025 9.540 9.590 9.490 9.550 155,339 +0.01(+0.10%)
Jul 29, 2025 9.510 9.540 9.510 9.540 67,505 +0.02(+0.21%)
Jul 28, 2025 9.510 9.580 9.509 9.520 67,408 -0.02(-0.21%)
Jul 25, 2025 9.500 9.595 9.500 9.540 157,874 +0.04(+0.47%)
Jul 24, 2025 9.430 9.550 9.430 9.495 231,453 +0.06(+0.64%)
Jul 23, 2025 9.470 9.470 9.420 9.435 208,096 -0.05(-0.58%)
Jul 22, 2025 9.430 9.490 9.430 9.490 52,646 +0.05(+0.53%)
Jul 21, 2025 9.450 9.460 9.410 9.440 160,127 -0.03(-0.26%)
Jul 18, 2025 9.460 9.478 9.440 9.465 87,982 -0.01(-0.05%)
Jul 17, 2025 9.490 9.490 9.450 9.470 120,898 -0.01(-0.11%)
Jul 16, 2025 9.490 9.510 9.470 9.480 254,287 -0.03(-0.32%)
Jul 15, 2025 9.520 9.520 9.490 9.510 159,026 +0.02(+0.22%)
Jul 14, 2025 9.489 9.499 9.469 9.489 119,444 +0.02(+0.21%)
Jul 11, 2025 9.479 9.484 9.429 9.469 133,035 -0.04(-0.42%)
Jul 10, 2025 9.529 9.559 9.499 9.509 85,093 -0.01(-0.10%)
Jul 09, 2025 9.549 9.579 9.519 9.519 95,414 -0.03(-0.31%)
Jul 08, 2025 9.509 9.549 9.509 9.549 84,579 -0.01(-0.10%)
Jul 07, 2025 9.588 9.598 9.539 9.559 73,198 -0.04(-0.41%)
Jul 03, 2025 9.579 9.608 9.579 9.598 69,121 +0.00(+0.00%)
Jul 02, 2025 9.608 9.608 9.574 9.598 110,642 -0.02(-0.21%)
Jul 01, 2025 9.608 9.628 9.579 9.618 121,178 +0.00(+0.00%)
Jun 30, 2025 9.569 9.628 9.542 9.618 145,933 +0.09(+0.94%)
Jun 27, 2025 9.529 9.539 9.499 9.529 115,131 +0.00(+0.00%)
Jun 26, 2025 9.509 9.529 9.469 9.529 141,132 +0.05(+0.52%)
Jun 25, 2025 9.499 9.529 9.479 9.479 129,441 -0.03(-0.31%)
Jun 24, 2025 9.479 9.509 9.458 9.509 153,058 +0.06(+0.63%)
Jun 23, 2025 9.449 9.474 9.424 9.449 311,856 +0.00(+0.00%)
Jun 20, 2025 9.479 9.489 9.439 9.449 274,701 +0.00(+0.00%)
Jun 18, 2025 9.519 9.519 9.444 9.449 133,437 -0.06(-0.63%)
Jun 17, 2025 9.449 9.519 9.449 9.509 259,298 +0.03(+0.31%)
Jun 16, 2025 9.489 9.538 9.459 9.479 162,899 -0.01(-0.09%)
Jun 13, 2025 9.537 9.537 9.458 9.488 77,146 -0.05(-0.52%)
Jun 12, 2025 9.537 9.547 9.528 9.537 138,306 +0.01(+0.10%)
Jun 11, 2025 9.537 9.547 9.498 9.528 187,662 +0.01(+0.10%)
Jun 10, 2025 9.528 9.528 9.488 9.518 175,600 +0.00(+0.00%)
Jun 09, 2025 9.498 9.528 9.478 9.518 99,870 +0.03(+0.31%)
Jun 06, 2025 9.508 9.522 9.429 9.488 97,946 -0.03(-0.31%)
Jun 05, 2025 9.528 9.528 9.478 9.518 79,982 +0.01(+0.10%)
Jun 04, 2025 9.498 9.508 9.468 9.508 127,243 +0.05(+0.52%)
Jun 03, 2025 9.488 9.498 9.399 9.458 135,775 +0.02(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.