Eaton Vance Municipal Bond Fund (NY: EIM )

10.84 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.179 6.199 6.151 6.159 260,466 -0.01(-0.13%)
Sep 28, 2006 6.187 6.187 6.139 6.167 267,880 +0.01(+0.13%)
Sep 27, 2006 6.135 6.161 6.102 6.159 284,931 +0.04(+0.59%)
Sep 26, 2006 6.122 6.139 6.074 6.122 353,384 +0.04(+0.73%)
Sep 25, 2006 6.070 6.110 6.066 6.078 174,715 +0.01(+0.13%)
Sep 22, 2006 6.078 6.106 6.054 6.070 188,059 +0.01(+0.13%)
Sep 21, 2006 6.062 6.086 6.050 6.062 244,897 +0.01(+0.20%)
Sep 20, 2006 6.122 6.122 6.050 6.050 328,178 -0.06(-0.93%)
Sep 19, 2006 6.110 6.114 6.082 6.106 219,444 +0.01(+0.13%)
Sep 18, 2006 6.127 6.135 6.074 6.098 201,898 -0.02(-0.26%)
Sep 15, 2006 6.127 6.131 6.090 6.114 181,634 +0.00(+0.07%)
Sep 14, 2006 6.118 6.118 6.074 6.110 215,490 +0.01(+0.13%)
Sep 13, 2006 6.102 6.127 6.082 6.102 178,669 +0.01(+0.20%)
Sep 12, 2006 6.086 6.106 6.033 6.090 197,203 +0.00(+0.07%)
Sep 11, 2006 6.094 6.110 6.074 6.086 208,571 +0.01(+0.20%)
Sep 08, 2006 6.090 6.098 6.062 6.074 240,696 -0.01(-0.20%)
Sep 07, 2006 6.074 6.131 6.062 6.086 212,030 +0.01(+0.20%)
Sep 06, 2006 6.131 6.135 6.058 6.074 252,311 -0.06(-0.92%)
Sep 05, 2006 6.212 6.212 6.114 6.131 230,811 +0.00(+0.00%)
Sep 01, 2006 6.118 6.171 6.098 6.131 354,125 +0.02(+0.26%)
Aug 31, 2006 6.171 6.171 6.110 6.114 310,138 -0.04(-0.59%)
Aug 30, 2006 6.131 6.155 6.110 6.151 383,533 +0.03(+0.53%)
Aug 29, 2006 6.106 6.139 6.086 6.118 363,516 +0.02(+0.27%)
Aug 28, 2006 6.054 6.110 6.029 6.102 343,499 +0.05(+0.80%)
Aug 25, 2006 6.054 6.090 5.924 6.054 291,356 -0.02(-0.40%)
Aug 24, 2006 6.037 6.078 6.029 6.078 258,242 +0.05(+0.81%)
Aug 23, 2006 6.070 6.074 6.017 6.029 183,611 -0.03(-0.47%)
Aug 22, 2006 6.050 6.078 6.009 6.058 319,528 -0.01(-0.20%)
Aug 21, 2006 6.050 6.086 6.021 6.070 343,746 +0.04(+0.67%)
Aug 18, 2006 6.017 6.033 5.997 6.029 183,117 +0.02(+0.34%)
Aug 17, 2006 5.973 6.025 5.957 6.009 238,225 +0.05(+0.88%)
Aug 16, 2006 5.973 5.981 5.940 5.957 147,778 +0.00(+0.00%)
Aug 15, 2006 5.924 5.957 5.919 5.957 199,427 +0.03(+0.55%)
Aug 14, 2006 5.916 5.924 5.896 5.924 100,084 +0.04(+0.69%)
Aug 11, 2006 5.880 5.924 5.880 5.884 171,996 -0.02(-0.34%)
Aug 10, 2006 5.864 5.924 5.855 5.904 261,207 +0.06(+0.97%)
Aug 09, 2006 5.876 5.924 5.827 5.847 337,074 -0.07(-1.16%)
Aug 08, 2006 5.932 5.940 5.904 5.916 143,083 -0.01(-0.20%)
Aug 07, 2006 5.928 5.977 5.888 5.928 211,536 +0.00(+0.00%)
Aug 04, 2006 5.888 5.928 5.876 5.928 164,336 +0.05(+0.83%)
Aug 03, 2006 5.892 5.896 5.868 5.880 159,640 -0.00(-0.07%)
Aug 02, 2006 5.859 5.884 5.843 5.884 283,696 +0.04(+0.62%)
Aug 01, 2006 5.843 5.868 5.831 5.847 298,770 +0.02(+0.28%)
Jul 31, 2006 5.855 5.868 5.811 5.831 229,576 +0.02(+0.28%)
Jul 28, 2006 5.847 5.872 5.815 5.815 213,760 -0.00(-0.07%)
Jul 27, 2006 5.783 5.819 5.758 5.819 187,318 +0.04(+0.70%)
Jul 26, 2006 5.774 5.795 5.746 5.779 250,828 +0.03(+0.56%)
Jul 25, 2006 5.718 5.766 5.718 5.746 206,099 +0.00(+0.00%)
Jul 24, 2006 5.673 5.750 5.673 5.746 158,899 +0.05(+0.92%)
Jul 21, 2006 5.657 5.710 5.657 5.694 153,957 -0.00(-0.07%)
Jul 20, 2006 5.726 5.750 5.665 5.698 421,343 -0.04(-0.78%)
Jul 19, 2006 5.722 5.746 5.706 5.742 171,255 +0.03(+0.50%)
Jul 18, 2006 5.702 5.730 5.685 5.714 150,003 +0.02(+0.28%)
Jul 17, 2006 5.702 5.706 5.669 5.698 185,588 +0.00(+0.07%)
Jul 14, 2006 5.689 5.706 5.669 5.694 78,584 +0.03(+0.50%)
Jul 13, 2006 5.673 5.702 5.665 5.665 139,871 -0.01(-0.14%)
Jul 12, 2006 5.685 5.702 5.665 5.673 164,089 +0.00(+0.07%)
Jul 11, 2006 5.710 5.710 5.637 5.669 331,143 -0.01(-0.14%)
Jul 10, 2006 5.762 5.766 5.637 5.677 315,821 -0.00(-0.07%)
Jul 07, 2006 5.706 5.722 5.665 5.681 246,133 +0.01(+0.21%)
Jul 06, 2006 5.661 5.673 5.625 5.669 131,221 +0.01(+0.21%)
Jul 05, 2006 5.677 5.677 5.617 5.657 220,432 +0.03(+0.50%)
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.