Eaton Vance Municipal Bond Fund (NY: EIM )

10.47 +0.04 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.784 8.784 8.735 8.784 235,375 +0.01(+0.16%)
Feb 27, 2017 8.777 8.777 8.749 8.770 189,772 -0.01(-0.16%)
Feb 24, 2017 8.763 8.791 8.739 8.784 152,402 +0.04(+0.40%)
Feb 23, 2017 8.735 8.763 8.735 8.749 170,103 +0.03(+0.32%)
Feb 22, 2017 8.700 8.728 8.700 8.721 204,463 +0.00(+0.00%)
Feb 21, 2017 8.700 8.721 8.679 8.721 209,300 +0.02(+0.24%)
Feb 17, 2017 8.700 8.700 8.700 0 +0.01(+0.08%)
Feb 16, 2017 8.721 8.721 8.655 8.693 230,854 -0.05(-0.53%)
Feb 15, 2017 8.739 8.788 8.656 8.739 395,941 -0.03(-0.32%)
Feb 14, 2017 8.802 8.802 8.753 8.767 184,507 -0.03(-0.40%)
Feb 13, 2017 8.753 8.809 8.753 8.802 149,741 +0.05(+0.56%)
Feb 10, 2017 8.809 8.863 8.753 8.753 195,537 -0.08(-0.95%)
Feb 09, 2017 8.865 8.879 8.816 8.837 132,602 -0.06(-0.63%)
Feb 08, 2017 8.872 8.900 8.855 8.893 90,454 +0.02(+0.24%)
Feb 07, 2017 8.830 8.872 8.823 8.872 173,165 +0.07(+0.79%)
Feb 06, 2017 8.858 8.858 8.802 8.802 217,709 -0.03(-0.39%)
Feb 03, 2017 8.844 8.851 8.830 8.837 97,499 +0.01(+0.16%)
Feb 02, 2017 8.830 8.858 8.823 8.823 108,387 -0.03(-0.32%)
Feb 01, 2017 8.851 8.879 8.823 8.851 99,852 -0.01(-0.08%)
Jan 31, 2017 8.865 8.900 8.844 8.858 168,704 +0.01(+0.16%)
Jan 30, 2017 8.788 8.837 8.774 8.844 186,795 +0.05(+0.56%)
Jan 27, 2017 8.753 8.802 8.753 8.795 197,758 +0.06(+0.72%)
Jan 26, 2017 8.732 8.785 8.732 8.732 325,586 -0.04(-0.48%)
Jan 25, 2017 8.739 8.788 8.704 8.774 434,080 -0.01(-0.08%)
Jan 24, 2017 8.760 8.795 8.753 8.781 189,700 +0.01(+0.08%)
Jan 23, 2017 8.725 8.788 8.725 8.774 104,529 +0.06(+0.72%)
Jan 20, 2017 8.753 8.753 8.695 8.711 112,375 -0.03(-0.37%)
Jan 19, 2017 8.785 8.799 8.716 8.743 184,928 -0.06(-0.63%)
Jan 18, 2017 8.806 8.827 8.792 8.799 187,682 -0.01(-0.08%)
Jan 17, 2017 8.868 8.889 8.764 8.806 473,584 -0.06(-0.63%)
Jan 13, 2017 8.862 8.862 8.862 0 +0.05(+0.55%)
Jan 12, 2017 8.792 8.820 8.771 8.813 320,644 +0.03(+0.40%)
Jan 11, 2017 8.716 8.778 8.716 8.778 229,640 +0.04(+0.48%)
Jan 10, 2017 8.716 8.743 8.702 8.736 193,150 +0.01(+0.16%)
Jan 09, 2017 8.702 8.743 8.702 8.723 79,200 +0.03(+0.32%)
Jan 06, 2017 8.702 8.702 8.640 8.695 305,351 +0.01(+0.16%)
Jan 05, 2017 8.639 8.695 8.639 8.681 656,267 +0.00(+0.04%)
Jan 04, 2017 8.653 8.688 8.646 8.677 167,375 +0.05(+0.52%)
Jan 03, 2017 8.611 8.639 8.598 8.632 165,468 +0.01(+0.16%)
Dec 30, 2016 8.618 8.618 8.618 0 +0.00(+0.01%)
Dec 29, 2016 8.556 8.618 8.556 8.618 492,784 +0.06(+0.72%)
Dec 28, 2016 8.514 8.584 8.514 8.556 374,485 +0.02(+0.24%)
Dec 27, 2016 8.528 8.584 8.528 8.535 535,538 -0.02(-0.20%)
Dec 23, 2016 8.552 8.552 8.552 0 -0.04(-0.44%)
Dec 22, 2016 8.625 8.639 8.584 8.591 189,952 -0.03(-0.32%)
Dec 21, 2016 8.577 8.618 8.577 8.618 840,800 +0.04(+0.52%)
Dec 20, 2016 8.588 8.595 8.560 8.574 321,674 -0.05(-0.56%)
Dec 19, 2016 8.595 8.629 8.588 8.622 246,872 +0.03(+0.40%)
Dec 16, 2016 8.526 8.622 8.526 8.588 287,855 +0.05(+0.57%)
Dec 15, 2016 8.609 8.609 8.519 8.539 520,409 -0.12(-1.36%)
Dec 14, 2016 8.712 8.733 8.657 8.657 366,681 -0.01(-0.16%)
Dec 13, 2016 8.615 8.685 8.605 8.671 337,393 +0.08(+0.97%)
Dec 12, 2016 8.609 8.609 8.539 8.588 273,918 -0.03(-0.32%)
Dec 09, 2016 8.636 8.685 8.574 8.615 360,577 -0.06(-0.72%)
Dec 08, 2016 8.643 8.740 8.609 8.678 646,459 -0.06(-0.63%)
Dec 07, 2016 8.595 8.733 8.553 8.733 391,123 +0.21(+2.52%)
Dec 06, 2016 8.353 8.519 8.353 8.519 573,088 +0.12(+1.48%)
Dec 05, 2016 8.346 8.401 8.297 8.394 575,577 +0.05(+0.58%)
Dec 02, 2016 8.332 8.373 8.304 8.346 459,869 +0.01(+0.17%)
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.