Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Municipal Bond Fund
(NY:
EIM
)
10.81
-0.07 (-0.64%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
5.645
5.645
5.572
5.605
237,731
+0.04(+0.73%)
Mar 30, 2005
5.540
5.580
5.479
5.564
322,988
+0.08(+1.55%)
Mar 29, 2005
5.422
5.479
5.422
5.479
271,587
+0.04(+0.74%)
Mar 28, 2005
5.463
5.564
5.431
5.439
393,171
-0.04(-0.81%)
Mar 24, 2005
5.402
5.483
5.402
5.483
386,251
+0.03(+0.59%)
Mar 23, 2005
5.600
5.605
5.362
5.451
698,861
-0.15(-2.60%)
Mar 22, 2005
5.673
5.689
5.592
5.596
247,369
-0.10(-1.71%)
Mar 21, 2005
5.726
5.750
5.677
5.694
286,908
-0.04(-0.78%)
Mar 18, 2005
5.698
5.738
5.698
5.738
198,686
+0.01(+0.14%)
Mar 17, 2005
5.742
5.762
5.673
5.730
197,697
+0.04(+0.71%)
Mar 16, 2005
5.718
5.734
5.685
5.689
264,914
-0.03(-0.57%)
Mar 15, 2005
5.746
5.750
5.706
5.722
180,893
-0.02(-0.42%)
Mar 14, 2005
5.750
5.774
5.722
5.746
287,897
-0.02(-0.28%)
Mar 11, 2005
5.795
5.807
5.750
5.762
204,617
-0.05(-0.84%)
Mar 10, 2005
5.811
5.839
5.783
5.811
191,025
-0.04(-0.69%)
Mar 09, 2005
5.884
5.892
5.807
5.851
279,000
-0.04(-0.69%)
Mar 08, 2005
5.912
5.916
5.876
5.892
291,356
+0.00(+0.00%)
Mar 07, 2005
5.892
5.920
5.888
5.892
218,703
+0.00(+0.00%)
Mar 04, 2005
5.888
5.908
5.827
5.892
193,496
-0.01(-0.14%)
Mar 03, 2005
5.876
5.900
5.859
5.900
216,726
+0.03(+0.55%)
Mar 02, 2005
5.884
5.928
5.835
5.868
249,593
+0.00(+0.07%)
Mar 01, 2005
5.843
5.876
5.827
5.864
311,868
+0.02(+0.35%)
Feb 28, 2005
5.847
5.855
5.827
5.843
237,978
+0.02(+0.28%)
Feb 25, 2005
5.827
5.835
5.811
5.827
208,076
+0.02(+0.28%)
Feb 24, 2005
5.803
5.827
5.803
5.811
217,714
+0.01(+0.21%)
Feb 23, 2005
5.770
5.803
5.750
5.799
277,023
+0.03(+0.49%)
Feb 22, 2005
5.811
5.815
5.750
5.770
413,435
-0.06(-1.11%)
Feb 18, 2005
5.872
5.872
5.779
5.835
341,028
-0.05(-0.83%)
Feb 17, 2005
5.908
5.916
5.843
5.884
304,948
-0.03(-0.55%)
Feb 16, 2005
5.912
5.940
5.912
5.916
277,518
-0.01(-0.20%)
Feb 15, 2005
5.940
5.961
5.912
5.928
208,323
-0.02(-0.41%)
Feb 14, 2005
5.936
5.965
5.924
5.953
376,119
+0.02(+0.34%)
Feb 11, 2005
5.876
5.944
5.876
5.932
299,017
+0.03(+0.55%)
Feb 10, 2005
5.880
5.908
5.876
5.900
269,610
+0.01(+0.14%)
Feb 09, 2005
5.859
5.900
5.855
5.892
266,644
+0.01(+0.14%)
Feb 08, 2005
5.904
5.908
5.872
5.884
429,250
-0.01(-0.21%)
Feb 07, 2005
5.864
5.904
5.851
5.896
357,585
+0.04(+0.62%)
Feb 04, 2005
5.831
5.868
5.831
5.859
298,523
+0.03(+0.56%)
Feb 03, 2005
5.819
5.835
5.807
5.827
233,530
+0.00(+0.07%)
Feb 02, 2005
5.859
5.859
5.787
5.823
237,731
+0.00(+0.07%)
Feb 01, 2005
5.779
5.847
5.766
5.819
420,848
+0.02(+0.28%)
Jan 31, 2005
5.835
5.835
5.774
5.803
306,184
+0.03(+0.49%)
Jan 28, 2005
5.815
5.815
5.750
5.774
143,330
+0.00(+0.00%)
Jan 27, 2005
5.770
5.774
5.734
5.774
279,989
+0.01(+0.14%)
Jan 26, 2005
5.689
5.779
5.689
5.766
285,920
+0.04(+0.78%)
Jan 25, 2005
5.718
5.722
5.702
5.722
312,115
+0.00(+0.00%)
Jan 24, 2005
5.710
5.726
5.689
5.722
253,794
+0.01(+0.14%)
Jan 21, 2005
5.685
5.722
5.665
5.714
288,144
+0.03(+0.57%)
Jan 20, 2005
5.665
5.742
5.665
5.681
352,396
-0.06(-1.13%)
Jan 19, 2005
5.746
5.823
5.742
5.746
273,316
-0.00(-0.07%)
Jan 18, 2005
5.698
5.779
5.698
5.750
215,737
+0.03(+0.50%)
Jan 14, 2005
5.698
5.738
5.698
5.722
137,894
+0.00(+0.07%)
Jan 13, 2005
5.685
5.718
5.677
5.718
160,629
+0.02(+0.36%)
Jan 12, 2005
5.689
5.710
5.665
5.698
248,851
+0.01(+0.14%)
Jan 11, 2005
5.665
5.698
5.665
5.689
304,454
-0.00(-0.07%)
Jan 10, 2005
5.677
5.726
5.677
5.694
152,721
+0.01(+0.14%)
Jan 07, 2005
5.633
5.689
5.633
5.685
307,914
+0.06(+1.08%)
Jan 06, 2005
5.600
5.645
5.588
5.625
279,495
+0.02(+0.29%)
Jan 05, 2005
5.584
5.613
5.560
5.609
149,508
+0.03(+0.51%)
Jan 04, 2005
5.576
5.600
5.552
5.580
296,546
+0.03(+0.51%)
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
.