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)

9.980 +0.010 (+0.10%)
Streaming Delayed Price Updated: 11:51 AM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 17, 2026 9.950 9.980 9.940 9.970 97,602 -0.02(-0.20%)
Feb 13, 2026 10.00 10.03 9.971 9.990 377,176 +0.02(+0.15%)
Feb 12, 2026 10.00 10.02 9.960 9.975 329,964 -0.01(-0.05%)
Feb 11, 2026 10.01 10.02 9.980 9.980 130,047 -0.03(-0.30%)
Feb 10, 2026 10.00 10.01 9.970 10.01 90,810 +0.04(+0.35%)
Feb 09, 2026 9.970 9.980 9.955 9.975 53,395 +0.00(+0.05%)
Feb 06, 2026 9.970 9.970 9.915 9.970 239,889 +0.02(+0.20%)
Feb 05, 2026 9.960 9.980 9.930 9.950 133,803 +0.00(+0.00%)
Feb 04, 2026 9.960 10.03 9.940 9.950 127,061 -0.01(-0.05%)
Feb 03, 2026 9.910 9.990 9.910 9.955 175,189 +0.03(+0.30%)
Feb 02, 2026 10.00 10.00 9.905 9.925 188,380 -0.00(-0.05%)
Jan 30, 2026 9.940 9.940 9.885 9.930 94,915 +0.01(+0.10%)
Jan 29, 2026 9.840 9.940 9.830 9.920 110,925 +0.07(+0.71%)
Jan 28, 2026 9.810 9.890 9.780 9.850 172,356 +0.05(+0.51%)
Jan 27, 2026 9.720 9.820 9.710 9.800 151,360 +0.07(+0.72%)
Jan 26, 2026 9.720 9.770 9.700 9.730 208,105 +0.03(+0.31%)
Jan 23, 2026 9.750 9.750 9.690 9.700 182,009 -0.02(-0.21%)
Jan 22, 2026 9.780 9.810 9.720 9.720 163,889 -0.06(-0.61%)
Jan 21, 2026 9.840 9.840 9.780 9.780 232,277 -0.02(-0.20%)
Jan 20, 2026 9.840 9.845 9.800 9.800 137,134 -0.07(-0.71%)
Jan 16, 2026 9.880 9.890 9.860 9.870 108,620 -0.02(-0.15%)
Jan 15, 2026 9.910 9.950 9.880 9.885 74,404 -0.02(-0.24%)
Jan 14, 2026 9.889 9.919 9.869 9.909 64,386 +0.02(+0.20%)
Jan 13, 2026 9.879 9.889 9.854 9.889 86,240 +0.04(+0.40%)
Jan 12, 2026 9.849 9.864 9.824 9.849 90,207 -0.01(-0.10%)
Jan 09, 2026 9.829 9.869 9.810 9.859 110,494 +0.06(+0.61%)
Jan 08, 2026 9.810 9.814 9.790 9.800 199,626 -0.03(-0.30%)
Jan 07, 2026 9.710 9.849 9.710 9.829 279,473 +0.10(+1.02%)
Jan 06, 2026 9.660 9.730 9.630 9.730 291,208 +0.09(+0.93%)
Jan 05, 2026 9.640 9.690 9.640 9.640 312,570 -0.01(-0.10%)
Jan 02, 2026 9.670 9.675 9.645 9.650 176,846 -0.03(-0.31%)
Dec 31, 2025 9.670 9.700 9.650 9.680 328,582 +0.00(+0.00%)
Dec 30, 2025 9.630 9.690 9.611 9.680 273,890 +0.03(+0.31%)
Dec 29, 2025 9.620 9.660 9.611 9.650 502,158 +0.03(+0.31%)
Dec 26, 2025 9.630 9.650 9.620 9.620 309,971 -0.01(-0.10%)
Dec 24, 2025 9.591 9.630 9.586 9.630 293,581 +0.04(+0.41%)
Dec 23, 2025 9.650 9.676 9.581 9.591 370,090 -0.07(-0.72%)
Dec 22, 2025 9.670 9.720 9.650 9.660 343,991 -0.04(-0.41%)
Dec 19, 2025 9.710 9.710 9.670 9.700 181,956 +0.01(+0.10%)
Dec 18, 2025 9.720 9.750 9.690 9.690 193,495 -0.01(-0.10%)
Dec 17, 2025 9.700 9.716 9.689 9.700 351,578 -0.02(-0.20%)
Dec 16, 2025 9.710 9.730 9.700 9.720 293,836 -0.02(-0.20%)
Dec 15, 2025 9.770 9.785 9.720 9.740 314,867 -0.01(-0.09%)
Dec 12, 2025 9.798 9.798 9.739 9.749 270,267 -0.05(-0.56%)
Dec 11, 2025 9.779 9.818 9.779 9.803 136,163 +0.01(+0.10%)
Dec 10, 2025 9.808 9.823 9.783 9.793 321,196 -0.01(-0.15%)
Dec 09, 2025 9.808 9.848 9.808 9.808 308,301 -0.02(-0.20%)
Dec 08, 2025 9.798 9.858 9.798 9.828 493,831 +0.00(+0.05%)
Dec 05, 2025 9.818 9.832 9.808 9.823 230,173 -0.00(-0.05%)
Dec 04, 2025 9.818 9.838 9.788 9.828 654,428 -0.01(-0.15%)
Dec 03, 2025 9.808 9.848 9.779 9.843 648,081 +0.06(+0.66%)
Dec 02, 2025 9.818 9.818 9.769 9.779 169,602 -0.04(-0.40%)
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 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.