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)

9.860 +0.030 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2026 9.860 9.890 9.820 9.860 90,522 -0.02(-0.20%)
Apr 14, 2026 9.880 9.930 9.850 9.880 101,077 -0.02(-0.20%)
Apr 13, 2026 9.850 9.900 9.835 9.900 66,041 +0.03(+0.30%)
Apr 10, 2026 9.890 9.905 9.845 9.870 86,438 -0.02(-0.20%)
Apr 09, 2026 9.810 9.925 9.790 9.890 193,999 +0.10(+1.02%)
Apr 08, 2026 9.720 9.860 9.720 9.790 152,002 +0.11(+1.14%)
Apr 07, 2026 9.550 9.690 9.490 9.680 189,136 +0.13(+1.36%)
Apr 06, 2026 9.580 9.640 9.530 9.550 189,937 -0.05(-0.52%)
Apr 02, 2026 9.650 9.670 9.580 9.600 257,844 -0.08(-0.83%)
Apr 01, 2026 9.740 9.780 9.680 9.680 193,226 -0.09(-0.92%)
Mar 31, 2026 9.560 9.770 9.530 9.770 220,838 +0.24(+2.52%)
Mar 30, 2026 9.530 9.588 9.500 9.530 141,248 +0.02(+0.21%)
Mar 27, 2026 9.540 9.565 9.480 9.510 156,644 -0.06(-0.63%)
Mar 26, 2026 9.630 9.640 9.540 9.570 205,122 -0.03(-0.31%)
Mar 25, 2026 9.560 9.610 9.542 9.600 149,419 +0.07(+0.73%)
Mar 24, 2026 9.660 9.690 9.520 9.530 192,585 -0.16(-1.65%)
Mar 23, 2026 9.730 9.750 9.680 9.690 92,839 -0.04(-0.41%)
Mar 20, 2026 9.840 9.845 9.710 9.730 132,359 -0.12(-1.22%)
Mar 19, 2026 9.890 9.890 9.840 9.850 76,677 -0.05(-0.51%)
Mar 18, 2026 9.920 9.920 9.880 9.900 55,549 +0.00(+0.00%)
Mar 17, 2026 9.910 9.920 9.880 9.900 83,448 -0.01(-0.10%)
Mar 16, 2026 9.920 9.950 9.900 9.910 70,266 -0.04(-0.40%)
Mar 13, 2026 9.990 9.990 9.940 9.950 96,396 -0.03(-0.30%)
Mar 12, 2026 10.01 10.03 9.920 9.980 89,872 -0.04(-0.40%)
Mar 11, 2026 10.05 10.05 9.950 10.02 130,355 -0.02(-0.20%)
Mar 10, 2026 10.02 10.06 10.01 10.04 137,296 +0.04(+0.40%)
Mar 09, 2026 10.00 10.02 9.970 10.00 67,649 +0.00(+0.00%)
Mar 06, 2026 9.990 10.01 9.970 10.00 102,994 +0.00(+0.00%)
Mar 05, 2026 10.00 10.01 9.955 10.00 127,515 -0.01(-0.10%)
Mar 04, 2026 10.03 10.03 9.990 10.01 107,620 +0.01(+0.10%)
Mar 03, 2026 10.02 10.02 9.980 10.00 115,892 -0.04(-0.40%)
Mar 02, 2026 10.02 10.04 10.01 10.04 262,362 +0.00(+0.00%)
Feb 27, 2026 10.02 10.05 10.00 10.04 145,066 +0.02(+0.20%)
Feb 26, 2026 10.00 10.02 10.00 10.02 139,361 +0.00(+0.00%)
Feb 25, 2026 10.02 10.02 9.990 10.02 154,190 +0.01(+0.10%)
Feb 24, 2026 10.01 10.01 9.990 10.01 191,466 +0.03(+0.25%)
Feb 23, 2026 10.00 10.02 9.970 9.985 121,682 -0.01(-0.05%)
Feb 20, 2026 9.960 10.00 9.960 9.990 90,768 +0.01(+0.10%)
Feb 19, 2026 9.960 9.980 9.935 9.980 354,336 +0.02(+0.20%)
Feb 18, 2026 9.950 9.980 9.950 9.960 95,518 -0.01(-0.10%)
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%)
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.