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, 2018 8.760 8.767 8.716 8.716 263,483 -0.02(-0.25%)
Feb 27, 2018 8.738 8.775 8.721 8.738 312,706 +0.01(+0.08%)
Feb 26, 2018 8.738 8.781 8.730 8.730 112,437 -0.02(-0.25%)
Feb 23, 2018 8.752 8.767 8.723 8.752 116,928 +0.04(+0.42%)
Feb 22, 2018 8.775 8.797 8.716 8.716 237,648 -0.07(-0.76%)
Feb 21, 2018 8.826 8.826 8.782 8.782 240,079 -0.06(-0.67%)
Feb 20, 2018 8.886 8.904 8.804 8.841 204,946 -0.07(-0.76%)
Feb 16, 2018 8.909 8.909 8.909 0 +0.01(+0.08%)
Feb 15, 2018 8.813 8.902 8.806 8.902 220,527 +0.06(+0.67%)
Feb 14, 2018 8.762 8.872 8.762 8.843 293,731 +0.02(+0.25%)
Feb 13, 2018 8.725 8.821 8.718 8.821 103,238 +0.08(+0.93%)
Feb 12, 2018 8.732 8.784 8.732 8.740 133,227 +0.01(+0.08%)
Feb 09, 2018 8.718 8.791 8.696 8.732 480,856 -0.05(-0.59%)
Feb 08, 2018 8.762 8.791 8.725 8.784 201,980 -0.01(-0.08%)
Feb 07, 2018 8.777 8.836 8.769 8.791 170,321 +0.05(+0.59%)
Feb 06, 2018 8.615 8.777 8.615 8.740 298,183 +0.04(+0.42%)
Feb 05, 2018 8.703 8.732 8.688 8.703 355,557 -0.05(-0.59%)
Feb 02, 2018 8.799 8.799 8.710 8.755 296,856 -0.09(-1.00%)
Feb 01, 2018 8.880 8.887 8.813 8.843 181,381 -0.02(-0.25%)
Jan 31, 2018 8.909 8.909 8.821 8.865 231,005 +0.01(+0.08%)
Jan 30, 2018 8.872 8.902 8.836 8.858 279,117 -0.04(-0.50%)
Jan 29, 2018 8.990 8.990 8.902 8.902 274,686 -0.08(-0.90%)
Jan 26, 2018 9.034 9.034 8.968 8.983 216,722 -0.04(-0.41%)
Jan 25, 2018 9.056 9.071 9.020 9.020 147,889 -0.05(-0.57%)
Jan 24, 2018 9.115 9.123 9.064 9.071 154,000 -0.06(-0.65%)
Jan 23, 2018 9.167 9.167 9.108 9.130 139,603 -0.01(-0.15%)
Jan 22, 2018 9.085 9.143 9.063 9.143 220,136 +0.05(+0.56%)
Jan 19, 2018 9.136 9.136 9.063 9.092 249,825 -0.03(-0.32%)
Jan 18, 2018 9.092 9.129 9.077 9.121 200,771 +0.02(+0.24%)
Jan 17, 2018 9.085 9.151 9.085 9.099 234,397 +0.02(+0.24%)
Jan 16, 2018 9.070 9.107 9.070 9.077 144,474 -0.01(-0.08%)
Jan 12, 2018 9.085 9.085 9.085 0 -0.01(-0.08%)
Jan 11, 2018 9.107 9.143 9.092 9.092 165,840 -0.04(-0.48%)
Jan 10, 2018 9.143 9.143 9.092 9.136 195,764 -0.04(-0.48%)
Jan 09, 2018 9.165 9.202 9.151 9.180 170,791 +0.01(+0.08%)
Jan 08, 2018 9.180 9.202 9.173 9.173 116,115 -0.03(-0.32%)
Jan 05, 2018 9.173 9.209 9.158 9.202 177,973 +0.03(+0.32%)
Jan 04, 2018 9.217 9.239 9.173 9.173 192,225 -0.04(-0.48%)
Jan 03, 2018 9.209 9.253 9.195 9.217 144,259 +0.03(+0.32%)
Jan 02, 2018 9.165 9.202 9.129 9.187 249,821 +0.01(+0.16%)
Dec 29, 2017 9.173 9.173 9.173 0 +0.02(+0.24%)
Dec 28, 2017 9.121 9.151 9.114 9.151 307,785 +0.04(+0.40%)
Dec 27, 2017 9.107 9.136 9.107 9.114 221,058 +0.01(+0.16%)
Dec 26, 2017 9.129 9.151 9.085 9.099 260,834 -0.03(-0.32%)
Dec 22, 2017 9.099 9.136 9.077 9.129 296,573 +0.01(+0.16%)
Dec 21, 2017 9.048 9.114 9.048 9.114 340,553 +0.03(+0.34%)
Dec 20, 2017 9.098 9.120 9.069 9.083 242,918 -0.02(-0.24%)
Dec 19, 2017 9.112 9.134 9.098 9.105 149,179 -0.04(-0.48%)
Dec 18, 2017 9.091 9.178 9.091 9.149 510,679 +0.02(+0.24%)
Dec 15, 2017 9.156 9.169 9.127 9.127 234,197 -0.04(-0.48%)
Dec 14, 2017 9.178 9.178 9.127 9.171 243,696 -0.03(-0.32%)
Dec 13, 2017 9.164 9.200 9.154 9.200 297,941 +0.04(+0.40%)
Dec 12, 2017 9.229 9.230 9.164 9.164 195,868 -0.07(-0.79%)
Dec 11, 2017 9.258 9.273 9.207 9.237 232,582 -0.04(-0.39%)
Dec 08, 2017 9.258 9.273 9.237 9.273 142,436 -0.02(-0.24%)
Dec 07, 2017 9.237 9.295 9.237 9.295 127,737 +0.02(+0.24%)
Dec 06, 2017 9.185 9.273 9.185 9.273 142,675 +0.08(+0.87%)
Dec 05, 2017 9.105 9.193 9.091 9.193 270,587 +0.07(+0.72%)
Dec 04, 2017 9.134 9.134 9.047 9.127 282,767 -0.04(-0.40%)
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.