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
)
10.84
-0.02 (-0.18%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 30, 2009
5.758
5.815
5.696
5.797
193,671
+0.06(+1.00%)
Sep 29, 2009
5.797
5.824
5.705
5.740
398,875
-0.06(-1.06%)
Sep 28, 2009
5.749
5.824
5.749
5.802
143,866
+0.00(+0.08%)
Sep 25, 2009
5.771
5.797
5.691
5.797
165,448
+0.05(+0.84%)
Sep 24, 2009
5.700
5.749
5.665
5.749
175,236
+0.04(+0.69%)
Sep 23, 2009
5.661
5.709
5.661
5.709
168,701
+0.01(+0.15%)
Sep 22, 2009
5.687
5.705
5.625
5.700
289,480
+0.00(+0.00%)
Sep 21, 2009
5.793
5.793
5.700
5.700
189,949
-0.02(-0.27%)
Sep 18, 2009
5.777
5.777
5.703
5.716
254,844
-0.04(-0.61%)
Sep 17, 2009
5.781
5.869
5.729
5.751
337,866
-0.02(-0.35%)
Sep 16, 2009
5.707
5.781
5.707
5.771
186,010
+0.02(+0.27%)
Sep 15, 2009
5.755
5.830
5.724
5.755
295,908
-0.02(-0.38%)
Sep 14, 2009
5.751
5.799
5.685
5.777
137,519
+0.03(+0.46%)
Sep 11, 2009
5.707
5.751
5.659
5.751
141,113
+0.07(+1.23%)
Sep 10, 2009
5.681
6.000
5.641
5.681
213,742
-0.01(-0.23%)
Sep 09, 2009
5.707
5.742
5.689
5.694
161,842
-0.04(-0.61%)
Sep 08, 2009
5.755
5.755
5.654
5.729
197,625
-0.01(-0.15%)
Sep 04, 2009
5.672
5.759
5.659
5.738
173,409
+0.10(+1.71%)
Sep 03, 2009
5.685
5.685
5.597
5.641
174,987
+0.04(+0.78%)
Sep 02, 2009
5.540
5.628
5.540
5.597
272,719
+0.00(+0.00%)
Sep 01, 2009
5.650
5.650
5.519
5.597
221,475
+0.04(+0.71%)
Aug 31, 2009
5.514
5.584
5.484
5.558
215,769
+0.09(+1.60%)
Aug 28, 2009
5.409
5.470
5.383
5.470
192,933
+0.08(+1.46%)
Aug 27, 2009
5.431
5.462
5.370
5.392
218,667
-0.03(-0.61%)
Aug 26, 2009
5.431
5.484
5.409
5.425
249,568
-0.04(-0.67%)
Aug 25, 2009
5.431
5.492
5.418
5.462
244,213
+0.00(+0.08%)
Aug 24, 2009
5.409
5.475
5.396
5.457
159,705
+0.03(+0.48%)
Aug 21, 2009
5.453
5.453
5.370
5.431
150,250
+0.02(+0.40%)
Aug 20, 2009
5.431
5.479
5.383
5.409
291,350
-0.05(-0.84%)
Aug 19, 2009
5.390
5.486
5.381
5.455
209,394
+0.02(+0.40%)
Aug 18, 2009
5.403
5.516
5.364
5.433
158,620
+0.07(+1.22%)
Aug 17, 2009
5.333
5.398
5.333
5.368
176,304
+0.00(+0.00%)
Aug 14, 2009
5.429
5.486
5.355
5.368
243,888
-0.11(-2.07%)
Aug 13, 2009
5.407
5.486
5.407
5.481
284,376
+0.03(+0.64%)
Aug 12, 2009
5.451
5.516
5.442
5.446
223,142
+0.00(+0.00%)
Aug 11, 2009
5.420
5.459
5.385
5.446
198,291
+0.04(+0.72%)
Aug 10, 2009
5.477
5.520
5.385
5.407
238,471
-0.06(-1.11%)
Aug 07, 2009
5.507
5.507
5.351
5.468
121,713
+0.04(+0.72%)
Aug 06, 2009
5.486
5.486
5.333
5.429
129,543
+0.10(+1.80%)
Aug 05, 2009
5.403
5.438
5.333
5.333
172,953
-0.07(-1.29%)
Aug 04, 2009
5.407
5.529
5.333
5.403
261,411
-0.09(-1.59%)
Aug 03, 2009
5.520
5.594
5.425
5.490
303,193
+0.07(+1.20%)
Jul 31, 2009
5.307
5.464
5.246
5.425
243,828
+0.19(+3.57%)
Jul 30, 2009
5.176
5.237
5.176
5.237
159,305
+0.06(+1.09%)
Jul 29, 2009
5.168
5.181
5.159
5.181
197,186
+0.00(+0.00%)
Jul 28, 2009
5.176
5.181
5.142
5.181
107,991
+0.02(+0.42%)
Jul 27, 2009
5.172
5.198
5.137
5.159
228,312
+0.02(+0.34%)
Jul 24, 2009
5.181
5.181
5.115
5.142
133,574
+0.00(+0.08%)
Jul 23, 2009
5.133
5.203
5.133
5.137
181,980
+0.00(+0.00%)
Jul 22, 2009
5.268
5.268
5.137
5.137
289,781
-0.04(-0.78%)
Jul 21, 2009
5.221
5.221
5.147
5.178
293,684
-0.02(-0.42%)
Jul 20, 2009
5.152
5.251
5.152
5.199
264,773
+0.03(+0.50%)
Jul 17, 2009
5.178
5.178
5.069
5.173
139,663
+0.01(+0.25%)
Jul 16, 2009
5.095
5.182
5.095
5.160
188,457
+0.03(+0.51%)
Jul 15, 2009
5.108
5.186
5.095
5.134
157,925
+0.02(+0.34%)
Jul 14, 2009
5.126
5.152
5.104
5.117
158,481
-0.00(-0.08%)
Jul 13, 2009
5.113
5.121
5.087
5.121
100,942
-0.01(-0.25%)
Jul 10, 2009
5.065
5.165
5.065
5.134
144,299
+0.07(+1.37%)
Jul 09, 2009
5.044
5.134
5.044
5.065
186,773
+0.00(+0.00%)
Jul 08, 2009
5.069
5.069
4.918
5.065
224,937
+0.03(+0.69%)
Jul 07, 2009
5.018
5.048
4.974
5.031
97,512
+0.02(+0.35%)
Jul 06, 2009
4.953
5.063
4.905
5.013
199,932
-0.01(-0.26%)
Jul 02, 2009
5.022
5.104
4.918
5.026
145,837
+0.00(+0.09%)
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
.