Eaton Vance Municipal Bond Fund (NY: EIM )

10.27 -0.05 (-0.48%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.02 15.06 15.02 15.05 102,600 +0.02(+0.13%)
Sep 29, 2005 15.08 15.10 15.00 15.03 116,100 +0.06(+0.40%)
Sep 28, 2005 15.01 15.09 14.96 14.97 115,100 -0.06(-0.40%)
Sep 27, 2005 15.12 15.17 15.01 15.03 163,700 -0.13(-0.86%)
Sep 26, 2005 15.19 15.19 15.08 15.16 97,900 +0.02(+0.13%)
Sep 23, 2005 15.14 15.18 14.90 15.14 257,100 +0.17(+1.14%)
Sep 22, 2005 15.07 15.07 14.87 14.97 161,900 -0.06(-0.40%)
Sep 21, 2005 15.08 15.11 15.01 15.03 117,100 -0.09(-0.60%)
Sep 20, 2005 15.15 15.15 15.09 15.12 94,100 +0.01(+0.07%)
Sep 19, 2005 15.11 15.18 15.10 15.11 89,500 -0.01(-0.07%)
Sep 16, 2005 15.14 15.14 15.10 15.12 39,800 +0.00(+0.00%)
Sep 15, 2005 15.05 15.16 15.05 15.12 105,200 +0.01(+0.07%)
Sep 14, 2005 15.12 15.14 15.10 15.11 56,500 -0.01(-0.07%)
Sep 13, 2005 15.06 15.18 15.06 15.12 159,700 +0.07(+0.47%)
Sep 12, 2005 15.07 15.09 15.04 15.05 75,400 -0.03(-0.20%)
Sep 09, 2005 15.06 15.08 15.03 15.08 97,300 +0.01(+0.07%)
Sep 08, 2005 15.07 15.07 15.03 15.07 76,300 -0.01(-0.07%)
Sep 07, 2005 15.02 15.09 15.02 15.08 92,100 +0.01(+0.07%)
Sep 06, 2005 15.04 15.08 15.02 15.07 146,900 -0.01(-0.07%)
Sep 02, 2005 14.92 15.09 14.92 15.08 168,800 +0.23(+1.55%)
Sep 01, 2005 14.94 15.05 14.85 14.85 208,400 -0.13(-0.87%)
Aug 31, 2005 14.95 14.98 14.90 14.98 146,500 +0.04(+0.27%)
Aug 30, 2005 14.96 14.96 14.86 14.94 147,100 -0.01(-0.07%)
Aug 29, 2005 14.94 14.98 14.92 14.95 76,800 +0.00(+0.00%)
Aug 26, 2005 14.94 14.96 14.90 14.95 69,000 +0.01(+0.07%)
Aug 25, 2005 14.92 14.96 14.90 14.94 106,200 -0.01(-0.07%)
Aug 24, 2005 14.95 14.97 14.91 14.95 113,900 +0.01(+0.07%)
Aug 23, 2005 14.94 14.94 14.85 14.94 106,400 +0.02(+0.13%)
Aug 22, 2005 14.92 14.97 14.89 14.92 96,700 -0.12(-0.80%)
Aug 19, 2005 14.99 15.04 14.97 15.04 69,300 +0.09(+0.60%)
Aug 18, 2005 14.96 15.02 14.94 14.95 80,600 -0.03(-0.20%)
Aug 17, 2005 15.02 15.03 14.92 14.98 88,100 +0.03(+0.20%)
Aug 16, 2005 15.02 15.04 14.92 14.95 93,000 -0.07(-0.47%)
Aug 15, 2005 14.99 15.02 14.97 15.02 90,700 +0.00(+0.00%)
Aug 12, 2005 14.96 15.02 14.96 15.02 53,800 +0.02(+0.13%)
Aug 11, 2005 14.96 15.02 14.95 15.00 78,000 +0.01(+0.07%)
Aug 10, 2005 14.86 14.99 14.86 14.99 73,500 +0.10(+0.67%)
Aug 09, 2005 14.94 14.96 14.83 14.89 98,300 -0.04(-0.27%)
Aug 08, 2005 14.94 14.96 14.90 14.93 94,700 -0.07(-0.47%)
Aug 05, 2005 15.01 15.02 14.91 15.00 84,400 -0.01(-0.07%)
Aug 04, 2005 15.05 15.05 14.97 15.01 83,300 -0.04(-0.27%)
Aug 03, 2005 15.07 15.07 14.98 15.05 138,900 +0.05(+0.33%)
Aug 02, 2005 15.08 15.08 14.95 15.00 121,900 -0.02(-0.13%)
Aug 01, 2005 15.00 15.09 14.96 15.02 108,600 -0.03(-0.20%)
Jul 29, 2005 15.09 15.09 14.94 15.05 100,100 -0.01(-0.07%)
Jul 28, 2005 15.05 15.09 15.03 15.06 100,400 +0.04(+0.27%)
Jul 27, 2005 15.04 15.07 14.96 15.02 78,800 -0.07(-0.46%)
Jul 26, 2005 15.02 15.09 14.97 15.09 123,800 +0.05(+0.33%)
Jul 25, 2005 15.07 15.08 15.00 15.04 129,100 +0.01(+0.07%)
Jul 22, 2005 14.98 15.06 14.94 15.03 184,600 +0.08(+0.54%)
Jul 21, 2005 14.94 14.99 14.85 14.95 177,500 +0.02(+0.13%)
Jul 20, 2005 14.87 14.93 14.81 14.93 147,400 -0.05(-0.33%)
Jul 19, 2005 14.97 14.98 14.86 14.98 100,700 +0.07(+0.47%)
Jul 18, 2005 14.97 14.97 14.78 14.91 110,700 -0.04(-0.27%)
Jul 15, 2005 14.88 14.96 14.86 14.95 176,800 +0.05(+0.34%)
Jul 14, 2005 14.86 14.90 14.80 14.90 190,500 +0.05(+0.34%)
Jul 13, 2005 14.89 14.90 14.80 14.85 132,800 +0.00(+0.00%)
Jul 12, 2005 14.92 14.96 14.80 14.85 137,100 +0.00(+0.00%)
Jul 11, 2005 14.77 14.85 14.69 14.85 98,000 +0.09(+0.61%)
Jul 08, 2005 14.73 14.76 14.65 14.76 136,600 +0.03(+0.20%)
Jul 07, 2005 14.71 14.75 14.61 14.73 162,100 +0.02(+0.14%)
Jul 06, 2005 14.76 14.79 14.66 14.71 229,900 -0.11(-0.74%)
Jul 05, 2005 14.67 14.93 14.63 14.82 216,100 +0.11(+0.75%)
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.