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
)
10.56
+0.01 (+0.14%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 (%)
Aug 31, 2023
9.590
9.630
9.590
9.600
195,634
+0.00(+0.00%)
Aug 30, 2023
9.580
9.625
9.570
9.600
104,221
+0.03(+0.31%)
Aug 29, 2023
9.510
9.590
9.510
9.570
169,400
+0.03(+0.31%)
Aug 28, 2023
9.570
9.585
9.530
9.540
117,912
-0.03(-0.31%)
Aug 25, 2023
9.540
9.590
9.520
9.570
91,419
+0.02(+0.21%)
Aug 24, 2023
9.580
9.600
9.550
9.550
70,068
-0.08(-0.83%)
Aug 23, 2023
9.630
9.680
9.610
9.630
75,256
+0.02(+0.21%)
Aug 22, 2023
9.640
9.690
9.580
9.610
85,416
+0.00(+0.00%)
Aug 21, 2023
9.650
9.650
9.570
9.610
120,987
-0.11(-1.13%)
Aug 18, 2023
9.700
9.740
9.700
9.720
119,075
+0.02(+0.21%)
Aug 17, 2023
9.670
9.720
9.670
9.700
102,310
+0.01(+0.10%)
Aug 16, 2023
9.750
9.765
9.690
9.690
134,152
-0.08(-0.82%)
Aug 15, 2023
9.810
9.810
9.755
9.770
118,050
-0.02(-0.20%)
Aug 14, 2023
9.800
9.820
9.790
9.790
56,068
-0.02(-0.20%)
Aug 11, 2023
9.810
9.855
9.755
9.810
106,789
+0.03(+0.31%)
Aug 10, 2023
9.770
9.840
9.765
9.780
120,150
+0.03(+0.31%)
Aug 09, 2023
9.740
9.770
9.740
9.750
76,714
+0.02(+0.21%)
Aug 08, 2023
9.740
9.760
9.700
9.730
217,504
+0.03(+0.31%)
Aug 07, 2023
9.800
9.810
9.690
9.700
265,012
-0.08(-0.82%)
Aug 04, 2023
9.730
9.795
9.730
9.780
95,890
+0.06(+0.62%)
Aug 03, 2023
9.830
9.850
9.720
9.720
232,329
-0.15(-1.52%)
Aug 02, 2023
9.910
9.917
9.840
9.870
234,681
-0.06(-0.60%)
Aug 01, 2023
9.990
9.990
9.915
9.930
178,365
-0.06(-0.60%)
Jul 31, 2023
10.03
10.04
9.970
9.990
134,935
+0.01(+0.10%)
Jul 28, 2023
9.990
10.02
9.960
9.980
104,640
+0.03(+0.30%)
Jul 27, 2023
9.970
9.970
9.940
9.950
159,580
-0.02(-0.20%)
Jul 26, 2023
10.00
10.01
9.930
9.970
175,182
-0.02(-0.20%)
Jul 25, 2023
9.980
10.01
9.950
9.990
210,228
+0.00(+0.00%)
Jul 24, 2023
10.00
10.04
9.985
9.990
218,664
-0.01(-0.10%)
Jul 21, 2023
10.02
10.04
9.990
10.00
282,378
-0.04(-0.40%)
Jul 20, 2023
10.06
10.09
10.01
10.04
171,947
-0.08(-0.79%)
Jul 19, 2023
10.11
10.13
10.04
10.12
128,961
+0.07(+0.70%)
Jul 18, 2023
10.05
10.09
10.05
10.05
59,066
+0.00(+0.00%)
Jul 17, 2023
10.09
10.09
10.02
10.05
87,266
+0.01(+0.10%)
Jul 14, 2023
10.14
10.14
10.04
10.04
141,034
-0.06(-0.59%)
Jul 13, 2023
10.07
10.11
10.06
10.10
95,171
+0.08(+0.80%)
Jul 12, 2023
10.01
10.05
9.990
10.02
96,325
+0.03(+0.30%)
Jul 11, 2023
9.990
9.990
9.955
9.990
87,533
+0.01(+0.10%)
Jul 10, 2023
9.920
9.990
9.920
9.980
65,772
+0.05(+0.50%)
Jul 07, 2023
9.930
9.950
9.890
9.930
97,531
-0.01(-0.10%)
Jul 06, 2023
9.960
9.960
9.840
9.940
129,254
-0.04(-0.40%)
Jul 05, 2023
10.04
10.06
9.950
9.980
126,353
-0.03(-0.30%)
Jul 03, 2023
10.01
10.04
9.980
10.01
87,840
+0.06(+0.60%)
Jun 30, 2023
10.06
10.06
9.950
9.950
182,803
-0.03(-0.30%)
Jun 29, 2023
10.04
10.04
9.925
9.980
202,344
-0.06(-0.60%)
Jun 28, 2023
10.03
10.06
9.990
10.04
176,097
+0.07(+0.70%)
Jun 27, 2023
10.04
10.08
9.970
9.970
137,073
-0.02(-0.20%)
Jun 26, 2023
9.940
10.00
9.940
9.990
168,399
+0.04(+0.40%)
Jun 23, 2023
9.940
9.990
9.920
9.950
162,055
+0.03(+0.30%)
Jun 22, 2023
9.880
9.920
9.880
9.920
105,549
+0.01(+0.10%)
Jun 21, 2023
9.880
9.920
9.875
9.910
136,514
-0.02(-0.20%)
Jun 20, 2023
9.950
9.950
9.920
9.930
74,104
+0.00(+0.00%)
Jun 16, 2023
9.970
9.970
9.900
9.930
111,199
-0.04(-0.40%)
Jun 15, 2023
9.960
9.985
9.940
9.970
60,440
-0.16(-1.58%)
May 08, 2023
10.24
10.25
10.12
10.13
90,170
-0.08(-0.78%)
May 05, 2023
10.20
10.24
10.15
10.21
114,953
+0.07(+0.69%)
May 04, 2023
10.11
10.20
10.08
10.14
90,321
+0.06(+0.60%)
May 03, 2023
10.12
10.16
10.07
10.08
141,718
-0.07(-0.69%)
May 02, 2023
10.23
10.23
10.12
10.15
55,731
-0.03(-0.29%)
May 01, 2023
10.31
10.32
10.14
10.18
85,044
-0.12(-1.17%)
Apr 28, 2023
10.27
10.34
10.25
10.30
93,073
+0.10(+0.98%)
Apr 27, 2023
10.28
10.28
10.17
10.20
87,915
-0.03(-0.29%)
Apr 26, 2023
10.22
10.28
10.20
10.23
156,273
+0.07(+0.69%)
Apr 25, 2023
10.23
10.28
10.15
10.16
110,595
-0.04(-0.39%)
Apr 24, 2023
10.29
10.29
10.18
10.20
81,994
-0.04(-0.39%)
Apr 21, 2023
10.23
10.26
10.17
10.24
103,789
+0.00(+0.00%)
Apr 20, 2023
10.14
10.28
10.14
10.24
151,170
+0.14(+1.39%)
Apr 19, 2023
10.15
10.16
10.09
10.10
183,635
-0.08(-0.79%)
Apr 18, 2023
10.32
10.32
10.17
10.18
115,290
-0.16(-1.55%)
Apr 17, 2023
10.37
10.37
10.30
10.34
117,362
-0.03(-0.29%)
Apr 14, 2023
10.37
10.44
10.35
10.37
90,691
+0.05(+0.48%)
Apr 13, 2023
10.28
10.38
10.28
10.32
102,111
-0.01(-0.10%)
Apr 12, 2023
10.35
10.37
10.33
10.33
68,432
+0.03(+0.29%)
Apr 11, 2023
10.21
10.34
10.21
10.30
171,617
+0.06(+0.59%)
Apr 10, 2023
10.28
10.31
10.21
10.24
111,751
-0.04(-0.39%)
Apr 06, 2023
10.32
10.37
10.28
10.28
124,255
-0.01(-0.10%)
Apr 05, 2023
10.26
10.30
10.23
10.29
127,542
+0.05(+0.49%)
Apr 04, 2023
10.34
10.36
10.11
10.24
185,487
-0.06(-0.58%)
Apr 03, 2023
10.45
10.51
10.27
10.30
90,168
-0.10(-0.96%)
Mar 31, 2023
10.33
10.41
10.31
10.40
147,821
+0.14(+1.36%)
Mar 30, 2023
10.14
10.26
10.10
10.26
118,067
+0.17(+1.68%)
Mar 29, 2023
10.09
10.18
10.09
10.09
109,765
+0.00(+0.00%)
Mar 28, 2023
10.08
10.11
10.05
10.09
106,678
+0.03(+0.30%)
Mar 27, 2023
10.05
10.18
10.03
10.06
160,109
+0.06(+0.60%)
Mar 24, 2023
9.940
10.10
9.940
10.00
144,835
+0.01(+0.10%)
Mar 23, 2023
10.03
10.04
9.940
9.990
239,925
-0.08(-0.79%)
Mar 22, 2023
9.930
10.08
9.930
10.07
305,327
+0.10(+1.00%)
Mar 21, 2023
10.10
10.10
9.940
9.970
262,172
-0.18(-1.77%)
Mar 20, 2023
10.14
10.20
10.12
10.15
156,470
+0.03(+0.30%)
Mar 17, 2023
10.05
10.17
10.04
10.12
133,297
+0.04(+0.40%)
Mar 16, 2023
10.03
10.18
10.02
10.08
381,185
+0.03(+0.30%)
Mar 15, 2023
10.03
10.07
10.02
10.05
177,566
+0.02(+0.20%)
Mar 14, 2023
10.05
10.06
10.01
10.03
283,201
+0.03(+0.30%)
Mar 13, 2023
10.10
10.10
10.00
10.00
157,600
-0.07(-0.70%)
Mar 10, 2023
10.05
10.15
10.02
10.07
168,513
+0.00(+0.00%)
Mar 09, 2023
10.09
10.11
10.06
10.07
88,145
+0.03(+0.30%)
Mar 08, 2023
10.04
10.08
10.03
10.04
123,827
+0.00(+0.00%)
Mar 07, 2023
10.06
10.07
10.01
10.04
130,320
+0.00(+0.00%)
Mar 06, 2023
10.05
10.07
10.03
10.04
100,055
-0.04(-0.40%)
Mar 03, 2023
10.06
10.09
10.03
10.08
138,418
+0.10(+1.00%)
Mar 02, 2023
9.990
10.00
9.960
9.980
66,639
-0.04(-0.40%)
Mar 01, 2023
10.00
10.03
9.990
10.02
74,145
+0.05(+0.50%)
Feb 28, 2023
10.01
10.03
9.950
9.970
92,233
+0.00(+0.00%)
Feb 27, 2023
10.04
10.07
9.940
9.970
107,329
+0.04(+0.40%)
Feb 24, 2023
9.950
9.951
9.900
9.930
154,251
-0.02(-0.20%)
Feb 23, 2023
10.02
10.03
9.930
9.950
119,745
+0.01(+0.10%)
Feb 22, 2023
10.02
10.04
9.920
9.940
284,680
-0.05(-0.50%)
Feb 21, 2023
10.03
10.03
9.890
9.990
179,761
-0.15(-1.48%)
Feb 17, 2023
10.15
10.15
10.08
10.14
124,388
-0.01(-0.10%)
Feb 16, 2023
10.27
10.27
10.12
10.15
88,260
-0.16(-1.55%)
Feb 15, 2023
10.41
10.41
10.26
10.31
114,432
-0.08(-0.77%)
Feb 14, 2023
10.42
10.42
10.38
10.39
84,885
-0.04(-0.38%)
Feb 13, 2023
10.42
10.43
10.38
10.43
58,949
+0.05(+0.48%)
Feb 10, 2023
10.40
10.42
10.34
10.38
59,205
+0.01(+0.10%)
Feb 09, 2023
10.51
10.53
10.34
10.37
152,089
-0.06(-0.58%)
Feb 08, 2023
10.43
10.50
10.42
10.43
174,189
-0.04(-0.38%)
Feb 07, 2023
10.39
10.49
10.39
10.47
107,829
+0.09(+0.87%)
Feb 06, 2023
10.48
10.50
10.38
10.38
159,707
-0.15(-1.42%)
Feb 03, 2023
10.62
10.62
10.50
10.53
109,434
-0.13(-1.22%)
Feb 02, 2023
10.66
10.70
10.61
10.66
97,756
+0.08(+0.76%)
Feb 01, 2023
10.56
10.59
10.50
10.58
188,183
+0.04(+0.38%)
Jan 31, 2023
10.50
10.54
10.45
10.54
140,317
+0.08(+0.76%)
Jan 30, 2023
10.49
10.49
10.40
10.46
185,861
-0.02(-0.19%)
Jan 27, 2023
10.43
10.49
10.39
10.48
132,075
+0.05(+0.48%)
Jan 26, 2023
10.51
10.51
10.40
10.43
143,595
-0.02(-0.19%)
Jan 25, 2023
10.48
10.53
10.43
10.45
232,363
-0.07(-0.67%)
Jan 24, 2023
10.65
10.65
10.49
10.52
160,600
-0.08(-0.75%)
Jan 23, 2023
10.58
10.67
10.58
10.60
110,280
-0.01(-0.09%)
Jan 20, 2023
10.52
10.64
10.52
10.61
173,040
+0.09(+0.86%)
Jan 19, 2023
10.51
10.58
10.50
10.52
205,461
-0.02(-0.19%)
Jan 18, 2023
10.49
10.57
10.47
10.54
151,132
+0.08(+0.76%)
Jan 17, 2023
10.52
10.54
10.43
10.46
187,636
-0.10(-0.95%)
Jan 13, 2023
10.56
10.61
10.52
10.56
115,715
+0.03(+0.28%)
Jan 12, 2023
10.48
10.57
10.42
10.53
76,427
+0.12(+1.15%)
Jan 11, 2023
10.40
10.43
10.34
10.41
90,270
+0.04(+0.39%)
Jan 10, 2023
10.45
10.45
10.33
10.37
108,264
-0.09(-0.86%)
Jan 09, 2023
10.45
10.50
10.43
10.46
94,618
+0.07(+0.67%)
Jan 06, 2023
10.28
10.39
10.22
10.39
175,403
+0.21(+2.06%)
Jan 05, 2023
10.28
10.28
10.11
10.18
198,884
-0.12(-1.17%)
Jan 04, 2023
10.30
10.37
10.24
10.30
121,411
+0.07(+0.68%)
Jan 03, 2023
10.44
10.44
10.23
10.23
179,045
-0.16(-1.54%)
Dec 30, 2022
10.18
10.39
10.10
10.39
618,518
+0.23(+2.26%)
Dec 29, 2022
10.09
10.19
10.04
10.16
605,389
+0.11(+1.09%)
Dec 28, 2022
10.03
10.06
9.950
10.05
533,447
+0.07(+0.70%)
Dec 27, 2022
10.01
10.06
9.950
9.980
455,941
-0.03(-0.30%)
Dec 23, 2022
10.08
10.08
10.01
10.01
255,526
-0.04(-0.40%)
Dec 22, 2022
10.03
10.08
10.03
10.05
383,647
-0.04(-0.40%)
Dec 21, 2022
10.12
10.12
10.06
10.09
187,550
+0.02(+0.20%)
Dec 20, 2022
10.08
10.11
10.03
10.07
181,939
-0.03(-0.30%)
Dec 19, 2022
10.14
10.14
10.07
10.10
218,236
+0.00(+0.00%)
Dec 16, 2022
10.17
10.17
10.06
10.10
171,201
-0.06(-0.59%)
Dec 15, 2022
10.20
10.24
10.13
10.16
292,620
-0.03(-0.29%)
Dec 14, 2022
10.24
10.26
10.17
10.19
174,256
-0.05(-0.49%)
Dec 13, 2022
10.33
10.35
10.22
10.24
245,603
+0.03(+0.29%)
Dec 12, 2022
10.17
10.23
10.15
10.21
243,844
+0.06(+0.59%)
Dec 09, 2022
10.21
10.23
10.14
10.15
202,547
-0.10(-0.98%)
Dec 08, 2022
10.29
10.30
10.23
10.25
175,820
-0.03(-0.29%)
Dec 07, 2022
10.28
10.36
10.23
10.28
235,031
+0.03(+0.29%)
Dec 06, 2022
10.23
10.28
10.20
10.25
307,979
+0.05(+0.49%)
Dec 05, 2022
10.22
10.23
10.15
10.20
496,059
-0.05(-0.49%)
Dec 02, 2022
10.25
10.28
10.22
10.25
369,549
-0.08(-0.77%)
Dec 01, 2022
10.37
10.38
10.25
10.33
293,405
+0.01(+0.10%)
Nov 30, 2022
10.24
10.32
10.22
10.32
368,247
+0.13(+1.28%)
Nov 29, 2022
10.18
10.23
10.16
10.19
290,445
+0.01(+0.10%)
Nov 28, 2022
10.13
10.21
10.13
10.18
247,620
+0.03(+0.30%)
Nov 25, 2022
10.17
10.17
10.13
10.15
67,145
+0.01(+0.10%)
Nov 23, 2022
10.21
10.21
10.11
10.14
155,451
-0.04(-0.39%)
Nov 22, 2022
10.11
10.18
10.06
10.18
242,159
+0.08(+0.79%)
Nov 21, 2022
10.02
10.14
10.00
10.10
311,817
+0.10(+1.00%)
Nov 18, 2022
10.00
10.07
9.950
10.00
428,916
+0.03(+0.30%)
Nov 17, 2022
9.930
10.06
9.900
9.970
248,158
+0.05(+0.50%)
Nov 16, 2022
9.860
10.00
9.853
9.920
225,801
+0.06(+0.61%)
Nov 15, 2022
9.790
9.925
9.750
9.860
238,343
+0.12(+1.23%)
Nov 14, 2022
9.760
9.800
9.700
9.740
200,693
-0.05(-0.51%)
Nov 11, 2022
9.800
9.830
9.710
9.790
201,970
+0.00(+0.00%)
Nov 10, 2022
9.550
9.790
9.500
9.790
123,185
+0.32(+3.38%)
Nov 09, 2022
9.380
9.491
9.380
9.470
277,522
+0.01(+0.11%)
Nov 08, 2022
9.560
9.610
9.450
9.460
206,759
-0.02(-0.21%)
Nov 07, 2022
9.500
9.550
9.460
9.480
230,015
-0.02(-0.21%)
Nov 04, 2022
9.470
9.625
9.460
9.500
235,244
+0.10(+1.06%)
Nov 03, 2022
9.460
9.490
9.380
9.400
321,723
-0.06(-0.63%)
Nov 02, 2022
9.470
9.490
9.410
9.460
231,690
-0.01(-0.11%)
Nov 01, 2022
9.460
9.510
9.450
9.470
165,740
+0.02(+0.21%)
Oct 31, 2022
9.490
9.510
9.430
9.450
179,225
-0.07(-0.74%)
Oct 28, 2022
9.470
9.540
9.440
9.520
216,392
+0.03(+0.32%)
Oct 27, 2022
9.540
9.560
9.470
9.490
160,943
-0.04(-0.42%)
Oct 26, 2022
9.520
9.590
9.490
9.530
206,932
+0.08(+0.85%)
Oct 25, 2022
9.440
9.465
9.430
9.450
149,291
+0.00(+0.00%)
Oct 24, 2022
9.590
9.670
9.410
9.450
215,806
-0.16(-1.66%)
Oct 21, 2022
9.600
9.620
9.562
9.610
115,241
-0.06(-0.62%)
Oct 20, 2022
9.640
9.720
9.630
9.670
199,646
+0.05(+0.52%)
Oct 19, 2022
9.670
9.690
9.615
9.620
92,438
-0.09(-0.93%)
Oct 18, 2022
9.670
9.730
9.670
9.710
134,154
+0.04(+0.41%)
Oct 17, 2022
9.670
9.700
9.670
9.670
131,888
+0.02(+0.21%)
Oct 14, 2022
9.710
9.738
9.650
9.650
70,508
-0.06(-0.62%)
Oct 13, 2022
9.670
9.730
9.645
9.710
156,905
-0.06(-0.61%)
Oct 12, 2022
9.750
9.810
9.740
9.770
168,234
+0.02(+0.21%)
Oct 11, 2022
9.730
9.800
9.730
9.750
130,389
-0.02(-0.20%)
Oct 10, 2022
9.780
9.840
9.745
9.770
177,227
-0.01(-0.10%)
Oct 07, 2022
9.790
9.880
9.770
9.780
125,372
-0.03(-0.31%)
Oct 06, 2022
9.840
9.850
9.770
9.810
114,271
+0.00(+0.00%)
Oct 05, 2022
9.920
9.920
9.760
9.810
182,347
-0.06(-0.61%)
Oct 04, 2022
9.880
9.970
9.830
9.870
368,128
+0.07(+0.71%)
Oct 03, 2022
9.740
9.837
9.730
9.800
125,461
+0.12(+1.24%)
Sep 30, 2022
9.750
9.795
9.649
9.680
426,598
+0.03(+0.31%)
Sep 29, 2022
9.710
9.810
9.640
9.650
235,004
-0.10(-1.03%)
Sep 28, 2022
9.730
9.850
9.690
9.750
223,194
+0.04(+0.41%)
Sep 27, 2022
9.720
9.770
9.660
9.710
273,065
-0.01(-0.10%)
Sep 26, 2022
9.820
9.860
9.720
9.720
212,226
-0.15(-1.52%)
Sep 23, 2022
9.940
9.955
9.820
9.870
194,544
-0.08(-0.80%)
Sep 22, 2022
10.06
10.06
9.945
9.950
197,044
-0.16(-1.58%)
Sep 21, 2022
10.08
10.13
10.05
10.11
102,301
+0.05(+0.50%)
Sep 20, 2022
10.10
10.14
10.05
10.06
157,339
-0.08(-0.79%)
Sep 19, 2022
10.11
10.17
10.11
10.14
345,941
-0.01(-0.10%)
Sep 16, 2022
10.11
10.16
10.10
10.15
174,916
-0.03(-0.29%)
Sep 15, 2022
10.33
10.33
10.15
10.18
192,452
-0.15(-1.45%)
Sep 14, 2022
10.39
10.40
10.32
10.33
115,671
-0.05(-0.48%)
Sep 13, 2022
10.39
10.44
10.35
10.38
137,174
-0.07(-0.67%)
Sep 12, 2022
10.47
10.48
10.41
10.45
142,878
+0.00(+0.00%)
Sep 09, 2022
10.43
10.47
10.40
10.45
105,930
+0.01(+0.10%)
Sep 08, 2022
10.46
10.50
10.39
10.44
125,279
-0.04(-0.38%)
Sep 07, 2022
10.46
10.52
10.44
10.48
103,580
+0.03(+0.29%)
Sep 06, 2022
10.51
10.51
10.43
10.45
122,044
-0.06(-0.57%)
Sep 02, 2022
10.53
10.58
10.49
10.51
93,773
+0.01(+0.10%)
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
.