Eaton Vance Municipal Bond Fund (NY: EIM )

10.93 +0.09 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.179 6.199 6.151 6.159 260,477 -0.01(-0.13%)
Sep 28, 2006 6.187 6.187 6.138 6.167 267,891 +0.01(+0.13%)
Sep 27, 2006 6.134 6.161 6.102 6.159 284,943 +0.04(+0.59%)
Sep 26, 2006 6.122 6.138 6.074 6.122 353,399 +0.04(+0.73%)
Sep 25, 2006 6.070 6.110 6.066 6.078 174,722 +0.01(+0.13%)
Sep 22, 2006 6.078 6.106 6.053 6.070 188,067 +0.01(+0.13%)
Sep 21, 2006 6.062 6.086 6.049 6.062 244,908 +0.01(+0.20%)
Sep 20, 2006 6.122 6.122 6.049 6.049 328,191 -0.06(-0.93%)
Sep 19, 2006 6.110 6.114 6.082 6.106 219,453 +0.01(+0.13%)
Sep 18, 2006 6.126 6.134 6.074 6.098 201,907 -0.02(-0.26%)
Sep 15, 2006 6.126 6.130 6.090 6.114 181,642 +0.00(+0.07%)
Sep 14, 2006 6.118 6.118 6.074 6.110 215,499 +0.01(+0.13%)
Sep 13, 2006 6.102 6.126 6.082 6.102 178,676 +0.01(+0.20%)
Sep 12, 2006 6.086 6.106 6.033 6.090 197,211 +0.00(+0.07%)
Sep 11, 2006 6.094 6.110 6.074 6.086 208,579 +0.01(+0.20%)
Sep 08, 2006 6.090 6.098 6.062 6.074 240,706 -0.01(-0.20%)
Sep 07, 2006 6.074 6.130 6.062 6.086 212,039 +0.01(+0.20%)
Sep 06, 2006 6.130 6.134 6.057 6.074 252,322 -0.06(-0.92%)
Sep 05, 2006 6.211 6.211 6.114 6.130 230,821 +0.00(+0.00%)
Sep 01, 2006 6.118 6.171 6.098 6.130 354,140 +0.02(+0.26%)
Aug 31, 2006 6.171 6.171 6.110 6.114 310,151 -0.04(-0.59%)
Aug 30, 2006 6.130 6.155 6.110 6.151 383,549 +0.03(+0.53%)
Aug 29, 2006 6.106 6.138 6.086 6.118 363,531 +0.02(+0.27%)
Aug 28, 2006 6.053 6.110 6.029 6.102 343,513 +0.05(+0.80%)
Aug 25, 2006 6.053 6.090 5.924 6.053 291,369 -0.02(-0.40%)
Aug 24, 2006 6.037 6.078 6.029 6.078 258,253 +0.05(+0.81%)
Aug 23, 2006 6.070 6.074 6.017 6.029 183,619 -0.03(-0.47%)
Aug 22, 2006 6.049 6.078 6.009 6.057 319,542 -0.01(-0.20%)
Aug 21, 2006 6.049 6.086 6.021 6.070 343,761 +0.04(+0.67%)
Aug 18, 2006 6.017 6.033 5.997 6.029 183,125 +0.02(+0.34%)
Aug 17, 2006 5.973 6.025 5.956 6.009 238,235 +0.05(+0.88%)
Aug 16, 2006 5.973 5.981 5.940 5.956 147,785 +0.00(+0.00%)
Aug 15, 2006 5.924 5.956 5.918 5.956 199,435 +0.03(+0.55%)
Aug 14, 2006 5.916 5.924 5.896 5.924 100,088 +0.04(+0.69%)
Aug 11, 2006 5.879 5.924 5.879 5.883 172,004 -0.02(-0.34%)
Aug 10, 2006 5.863 5.924 5.855 5.904 261,218 +0.06(+0.97%)
Aug 09, 2006 5.875 5.924 5.827 5.847 337,088 -0.07(-1.16%)
Aug 08, 2006 5.932 5.940 5.904 5.916 143,089 -0.01(-0.20%)
Aug 07, 2006 5.928 5.977 5.888 5.928 211,545 +0.00(+0.00%)
Aug 04, 2006 5.888 5.928 5.875 5.928 164,343 +0.05(+0.83%)
Aug 03, 2006 5.892 5.896 5.867 5.879 159,647 -0.00(-0.07%)
Aug 02, 2006 5.859 5.883 5.843 5.883 283,707 +0.04(+0.62%)
Aug 01, 2006 5.843 5.867 5.831 5.847 298,783 +0.02(+0.28%)
Jul 31, 2006 5.855 5.867 5.811 5.831 229,585 +0.02(+0.28%)
Jul 28, 2006 5.847 5.871 5.815 5.815 213,769 -0.00(-0.07%)
Jul 27, 2006 5.782 5.819 5.758 5.819 187,326 +0.04(+0.70%)
Jul 26, 2006 5.774 5.794 5.746 5.778 250,839 +0.03(+0.56%)
Jul 25, 2006 5.718 5.766 5.718 5.746 206,108 +0.00(+0.00%)
Jul 24, 2006 5.673 5.750 5.673 5.746 158,906 +0.05(+0.92%)
Jul 21, 2006 5.657 5.709 5.657 5.693 153,963 -0.00(-0.07%)
Jul 20, 2006 5.726 5.750 5.665 5.697 421,360 -0.04(-0.78%)
Jul 19, 2006 5.722 5.746 5.705 5.742 171,262 +0.03(+0.50%)
Jul 18, 2006 5.701 5.730 5.685 5.714 150,009 +0.02(+0.28%)
Jul 17, 2006 5.701 5.705 5.669 5.697 185,596 +0.00(+0.07%)
Jul 14, 2006 5.689 5.705 5.669 5.693 78,588 +0.03(+0.50%)
Jul 13, 2006 5.673 5.701 5.665 5.665 139,876 -0.01(-0.14%)
Jul 12, 2006 5.685 5.701 5.665 5.673 164,095 +0.00(+0.07%)
Jul 11, 2006 5.709 5.709 5.637 5.669 331,157 -0.01(-0.14%)
Jul 10, 2006 5.762 5.766 5.637 5.677 315,835 -0.00(-0.07%)
Jul 07, 2006 5.705 5.722 5.665 5.681 246,143 +0.01(+0.21%)
Jul 06, 2006 5.661 5.673 5.625 5.669 131,227 +0.01(+0.21%)
Jul 05, 2006 5.677 5.677 5.616 5.657 220,442 +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.