Eaton Vance Municipal Bond Fund (NY: EIM )

10.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.050 6.062 6.029 6.062 362,033 +0.02(+0.27%)
Aug 30, 2005 6.054 6.054 6.013 6.046 363,516 -0.00(-0.07%)
Aug 29, 2005 6.046 6.062 6.037 6.050 189,789 +0.00(+0.00%)
Aug 26, 2005 6.046 6.054 6.029 6.050 170,514 +0.00(+0.07%)
Aug 25, 2005 6.037 6.054 6.029 6.046 262,443 -0.00(-0.07%)
Aug 24, 2005 6.050 6.058 6.033 6.050 281,472 +0.00(+0.07%)
Aug 23, 2005 6.046 6.046 6.009 6.046 262,937 +0.01(+0.13%)
Aug 22, 2005 6.037 6.058 6.025 6.037 238,967 -0.05(-0.80%)
Aug 19, 2005 6.066 6.086 6.058 6.086 171,255 +0.04(+0.60%)
Aug 18, 2005 6.054 6.078 6.046 6.050 199,180 -0.01(-0.20%)
Aug 17, 2005 6.078 6.082 6.037 6.062 217,714 +0.01(+0.20%)
Aug 16, 2005 6.078 6.086 6.037 6.050 229,823 -0.03(-0.47%)
Aug 15, 2005 6.066 6.078 6.058 6.078 224,139 +0.00(+0.00%)
Aug 12, 2005 6.054 6.078 6.054 6.078 132,951 +0.01(+0.13%)
Aug 11, 2005 6.054 6.078 6.050 6.070 192,755 +0.00(+0.07%)
Aug 10, 2005 6.013 6.066 6.013 6.066 181,634 +0.04(+0.67%)
Aug 09, 2005 6.046 6.054 6.001 6.025 242,920 -0.02(-0.27%)
Aug 08, 2005 6.046 6.054 6.029 6.042 234,024 -0.03(-0.47%)
Aug 05, 2005 6.074 6.078 6.033 6.070 208,571 -0.00(-0.07%)
Aug 04, 2005 6.090 6.090 6.058 6.074 205,852 -0.02(-0.27%)
Aug 03, 2005 6.098 6.098 6.062 6.090 343,252 +0.02(+0.33%)
Aug 02, 2005 6.102 6.102 6.050 6.070 301,241 -0.01(-0.13%)
Aug 01, 2005 6.070 6.106 6.054 6.078 268,374 -0.01(-0.20%)
Jul 29, 2005 6.106 6.106 6.046 6.090 247,369 -0.00(-0.07%)
Jul 28, 2005 6.090 6.106 6.082 6.094 248,110 +0.02(+0.27%)
Jul 27, 2005 6.086 6.098 6.054 6.078 194,732 -0.03(-0.46%)
Jul 26, 2005 6.078 6.106 6.058 6.106 305,937 +0.02(+0.33%)
Jul 25, 2005 6.098 6.100 6.070 6.086 319,034 +0.00(+0.07%)
Jul 22, 2005 6.062 6.094 6.046 6.082 456,187 +0.03(+0.54%)
Jul 21, 2005 6.046 6.066 6.009 6.050 438,641 +0.01(+0.13%)
Jul 20, 2005 6.017 6.042 5.993 6.042 364,257 -0.02(-0.33%)
Jul 19, 2005 6.058 6.062 6.013 6.062 248,851 +0.03(+0.47%)
Jul 18, 2005 6.058 6.058 5.981 6.033 273,564 -0.02(-0.27%)
Jul 15, 2005 6.021 6.054 6.013 6.050 436,911 +0.02(+0.34%)
Jul 14, 2005 6.013 6.029 5.989 6.029 470,767 +0.02(+0.34%)
Jul 13, 2005 6.025 6.029 5.989 6.009 328,178 +0.00(+0.00%)
Jul 12, 2005 6.037 6.054 5.989 6.009 338,804 +0.00(+0.00%)
Jul 11, 2005 5.977 6.009 5.944 6.009 242,179 +0.04(+0.61%)
Jul 08, 2005 5.961 5.973 5.928 5.973 337,568 +0.01(+0.20%)
Jul 07, 2005 5.953 5.969 5.912 5.961 400,584 +0.01(+0.14%)
Jul 06, 2005 5.973 5.985 5.932 5.953 568,133 -0.04(-0.74%)
Jul 05, 2005 5.936 6.042 5.920 5.997 534,030 +0.04(+0.75%)
Jul 01, 2005 6.054 6.066 5.908 5.953 684,033 -0.11(-1.80%)
Jun 30, 2005 6.070 6.098 6.054 6.062 378,343 -0.01(-0.13%)
Jun 29, 2005 6.062 6.070 6.037 6.070 319,528 +0.02(+0.27%)
Jun 28, 2005 6.058 6.062 6.029 6.054 306,925 +0.00(+0.00%)
Jun 27, 2005 6.042 6.058 6.017 6.054 428,015 +0.00(+0.07%)
Jun 24, 2005 6.029 6.050 6.009 6.050 291,851 +0.02(+0.34%)
Jun 23, 2005 6.029 6.029 5.997 6.029 343,746 +0.00(+0.00%)
Jun 22, 2005 5.977 6.029 5.977 6.029 409,975 +0.04(+0.74%)
Jun 21, 2005 6.054 6.054 5.973 5.985 423,814 -0.06(-1.00%)
Jun 20, 2005 6.050 6.066 6.017 6.046 516,485 -0.00(-0.07%)
Jun 17, 2005 6.054 6.066 6.029 6.050 297,534 -0.00(-0.07%)
Jun 16, 2005 6.009 6.054 6.001 6.054 369,941 +0.05(+0.88%)
Jun 15, 2005 5.997 6.021 5.981 6.001 254,782 +0.01(+0.13%)
Jun 14, 2005 6.025 6.025 5.985 5.993 215,490 -0.00(-0.07%)
Jun 13, 2005 5.977 5.997 5.957 5.997 306,678 +0.02(+0.41%)
Jun 10, 2005 6.001 6.005 5.969 5.973 374,637 -0.02(-0.34%)
Jun 09, 2005 5.961 6.025 5.961 5.993 275,046 -0.01(-0.20%)
Jun 08, 2005 5.973 6.009 5.973 6.005 289,627 +0.02(+0.27%)
Jun 07, 2005 5.997 6.029 5.961 5.989 306,431 +0.00(+0.00%)
Jun 06, 2005 5.977 5.989 5.965 5.989 256,265 +0.00(+0.00%)
Jun 03, 2005 5.965 5.989 5.948 5.989 483,370 +0.03(+0.48%)
Jun 02, 2005 5.965 5.965 5.936 5.961 289,874 +0.01(+0.20%)
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.