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
)
10.81
-0.07 (-0.64%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2019
9.143
9.143
9.105
9.128
204,564
+0.00(+0.00%)
Feb 27, 2019
9.073
9.159
9.073
9.128
240,660
+0.05(+0.51%)
Feb 26, 2019
9.089
9.143
9.081
9.081
304,149
+0.01(+0.09%)
Feb 25, 2019
9.073
9.120
9.058
9.073
315,026
-0.01(-0.09%)
Feb 22, 2019
9.112
9.120
9.081
9.081
280,292
-0.05(-0.60%)
Feb 21, 2019
9.136
9.136
9.073
9.136
228,963
+0.00(+0.00%)
Feb 20, 2019
9.136
9.136
9.097
9.136
277,198
+0.02(+0.20%)
Feb 19, 2019
9.110
9.141
9.079
9.118
285,618
+0.00(+0.00%)
Feb 15, 2019
9.102
9.141
9.094
9.118
154,385
-0.02(-0.17%)
Feb 14, 2019
9.118
9.172
9.102
9.133
292,838
+0.02(+0.17%)
Feb 13, 2019
9.063
9.157
9.063
9.118
361,725
+0.05(+0.51%)
Feb 12, 2019
9.063
9.095
9.063
9.071
182,784
-0.02(-0.26%)
Feb 11, 2019
9.079
9.094
9.063
9.094
119,391
+0.02(+0.26%)
Feb 08, 2019
9.056
9.079
9.048
9.071
164,695
+0.00(+0.00%)
Feb 07, 2019
9.063
9.079
9.044
9.071
115,086
+0.01(+0.09%)
Feb 06, 2019
9.056
9.063
9.048
9.063
103,058
-0.01(-0.09%)
Feb 05, 2019
9.063
9.071
9.048
9.071
180,889
+0.02(+0.17%)
Feb 04, 2019
9.071
9.094
9.040
9.056
131,061
-0.04(-0.43%)
Feb 01, 2019
9.110
9.110
9.040
9.094
214,310
+0.02(+0.26%)
Jan 31, 2019
9.032
9.071
8.900
9.071
537,570
+0.07(+0.78%)
Jan 30, 2019
9.001
9.017
8.955
9.001
187,953
+0.02(+0.26%)
Jan 29, 2019
8.970
9.009
8.924
8.978
231,614
-0.02(-0.17%)
Jan 28, 2019
8.986
9.005
8.970
8.994
222,923
-0.01(-0.09%)
Jan 25, 2019
9.040
9.063
8.994
9.001
295,626
-0.07(-0.77%)
Jan 24, 2019
8.994
9.079
8.955
9.071
858,874
+0.10(+1.12%)
Jan 23, 2019
8.877
8.978
8.877
8.970
628,517
+0.11(+1.23%)
Jan 22, 2019
8.869
8.932
8.854
8.862
216,658
-0.01(-0.09%)
Jan 18, 2019
8.932
8.932
8.862
8.869
248,975
-0.03(-0.35%)
Jan 17, 2019
8.908
8.932
8.900
8.900
125,203
-0.02(-0.26%)
Jan 16, 2019
8.939
8.947
8.900
8.924
216,355
-0.03(-0.35%)
Jan 15, 2019
9.001
9.001
8.939
8.955
207,383
-0.03(-0.35%)
Jan 14, 2019
8.978
9.025
8.947
8.986
208,232
-0.02(-0.26%)
Jan 11, 2019
8.947
9.021
8.947
9.009
408,516
+0.07(+0.81%)
Jan 10, 2019
8.921
8.968
8.883
8.937
217,143
+0.02(+0.17%)
Jan 09, 2019
8.891
8.937
8.860
8.921
168,704
+0.02(+0.26%)
Jan 08, 2019
8.836
8.898
8.836
8.898
196,175
+0.07(+0.79%)
Jan 07, 2019
8.813
8.883
8.813
8.829
261,671
+0.02(+0.18%)
Jan 04, 2019
8.821
8.852
8.782
8.813
165,956
+0.00(+0.00%)
Jan 03, 2019
8.798
8.860
8.798
8.813
120,521
+0.02(+0.18%)
Jan 02, 2019
8.697
8.829
8.676
8.798
246,269
+0.07(+0.80%)
Dec 31, 2018
8.643
8.728
8.574
8.728
950,856
+0.09(+1.07%)
Dec 28, 2018
8.643
8.720
8.612
8.635
883,465
-0.03(-0.36%)
Dec 27, 2018
8.620
8.697
8.597
8.666
711,981
+0.00(+0.00%)
Dec 26, 2018
8.612
8.666
8.597
8.666
535,840
+0.02(+0.18%)
Dec 24, 2018
8.620
8.651
8.597
8.651
328,938
+0.02(+0.27%)
Dec 21, 2018
8.566
8.651
8.566
8.628
762,393
+0.04(+0.45%)
Dec 20, 2018
8.605
8.628
8.543
8.589
688,136
-0.02(-0.18%)
Dec 19, 2018
8.566
8.659
8.547
8.605
456,170
-0.02(-0.18%)
Dec 18, 2018
8.581
8.620
8.558
8.620
461,273
+0.03(+0.36%)
Dec 17, 2018
8.581
8.620
8.581
8.589
360,257
-0.06(-0.71%)
Dec 14, 2018
8.643
8.659
8.589
8.651
403,315
+0.01(+0.09%)
Dec 13, 2018
8.628
8.697
8.628
8.643
330,784
-0.05(-0.53%)
Dec 12, 2018
8.697
8.744
8.690
8.690
249,940
-0.02(-0.24%)
Dec 11, 2018
8.749
8.772
8.687
8.710
488,829
-0.06(-0.70%)
Dec 10, 2018
8.718
8.818
8.718
8.772
261,587
+0.06(+0.71%)
Dec 07, 2018
8.718
8.734
8.680
8.710
313,833
-0.01(-0.09%)
Dec 06, 2018
8.680
8.726
8.680
8.718
417,400
+0.03(+0.35%)
Dec 04, 2018
8.641
8.710
8.641
8.687
549,371
+0.03(+0.36%)
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
.