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
)
10.08
+0.11 (+1.10%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
May 03, 2024
10.00
10.08
10.00
10.08
112,905
+0.11(+1.10%)
May 02, 2024
9.930
9.980
9.930
9.970
83,848
+0.01(+0.10%)
May 01, 2024
9.910
9.995
9.910
9.960
148,806
+0.02(+0.20%)
Apr 30, 2024
9.940
9.990
9.890
9.940
120,655
-0.02(-0.20%)
Apr 29, 2024
9.940
9.960
9.930
9.960
90,580
+0.02(+0.20%)
Apr 26, 2024
9.980
10.00
9.930
9.940
166,927
-0.04(-0.40%)
Apr 25, 2024
10.00
10.02
9.970
9.980
63,909
-0.08(-0.84%)
Apr 24, 2024
10.06
10.07
10.04
10.06
54,120
-0.04(-0.35%)
Apr 23, 2024
10.04
10.10
10.00
10.10
110,761
+0.07(+0.75%)
Apr 22, 2024
9.990
10.03
9.990
10.03
109,756
-0.01(-0.15%)
Apr 19, 2024
10.04
10.07
10.03
10.04
54,523
+0.03(+0.30%)
Apr 18, 2024
10.06
10.06
10.01
10.01
85,736
-0.08(-0.74%)
Apr 17, 2024
10.07
10.09
10.07
10.09
46,663
+0.04(+0.35%)
Apr 16, 2024
9.990
10.08
9.957
10.05
163,634
+0.03(+0.30%)
Apr 15, 2024
10.05
10.07
9.990
10.02
155,356
-0.07(-0.64%)
Apr 12, 2024
10.05
10.09
10.05
10.09
63,431
+0.04(+0.35%)
Apr 11, 2024
10.03
10.06
10.03
10.05
130,786
-0.01(-0.10%)
Apr 10, 2024
10.13
10.13
10.05
10.06
170,732
-0.10(-0.98%)
Apr 09, 2024
10.12
10.19
10.11
10.16
84,783
+0.03(+0.30%)
Apr 08, 2024
10.08
10.15
10.08
10.13
171,964
+0.07(+0.65%)
Apr 05, 2024
10.08
10.10
10.05
10.06
101,553
-0.04(-0.45%)
Apr 04, 2024
10.09
10.12
10.09
10.11
115,710
+0.03(+0.30%)
Apr 03, 2024
10.05
10.09
10.05
10.08
189,547
-0.02(-0.20%)
Apr 02, 2024
10.12
10.15
10.07
10.10
199,899
-0.07(-0.69%)
Apr 01, 2024
10.29
10.31
10.15
10.17
259,753
-0.18(-1.74%)
Mar 28, 2024
10.30
10.36
10.25
10.35
278,493
+0.03(+0.29%)
Mar 27, 2024
10.33
10.36
10.27
10.32
168,403
-0.03(-0.24%)
Mar 26, 2024
10.37
10.37
10.32
10.35
130,097
+0.00(+0.00%)
Mar 25, 2024
10.31
10.35
10.31
10.35
115,980
+0.02(+0.15%)
Mar 22, 2024
10.31
10.34
10.29
10.33
103,207
+0.03(+0.24%)
Mar 21, 2024
10.33
10.33
10.30
10.30
91,607
-0.01(-0.05%)
Mar 20, 2024
10.33
10.37
10.28
10.31
138,409
-0.06(-0.58%)
Mar 19, 2024
10.40
10.41
10.37
10.37
77,146
-0.01(-0.09%)
Mar 18, 2024
10.33
10.38
10.32
10.38
58,200
+0.06(+0.62%)
Mar 15, 2024
10.29
10.32
10.25
10.31
63,680
+0.03(+0.24%)
Mar 14, 2024
10.37
10.37
10.28
10.29
218,762
-0.08(-0.77%)
Mar 13, 2024
10.35
10.38
10.34
10.37
286,833
+0.01(+0.10%)
Mar 12, 2024
10.41
10.41
10.33
10.36
230,402
-0.04(-0.38%)
Mar 11, 2024
10.43
10.43
10.39
10.40
74,713
+0.01(+0.10%)
Mar 08, 2024
10.43
10.46
10.39
10.39
141,375
-0.02(-0.19%)
Mar 07, 2024
10.41
10.44
10.40
10.41
67,816
+0.04(+0.39%)
Mar 06, 2024
10.38
10.44
10.37
10.37
1,064,238
-0.01(-0.10%)
Mar 05, 2024
10.35
10.43
10.35
10.38
2,398,261
+0.03(+0.29%)
Mar 04, 2024
10.41
10.41
10.34
10.35
122,973
-0.05(-0.53%)
Mar 01, 2024
10.40
10.41
10.37
10.40
81,489
+0.02(+0.24%)
Feb 29, 2024
10.36
10.40
10.33
10.38
94,410
+0.05(+0.48%)
Feb 28, 2024
10.30
10.33
10.27
10.33
178,686
+0.02(+0.19%)
Feb 27, 2024
10.30
10.32
10.28
10.31
170,050
-0.01(-0.15%)
Feb 26, 2024
10.38
10.40
10.26
10.32
127,440
-0.04(-0.39%)
Feb 23, 2024
10.41
10.41
10.34
10.37
90,680
+0.01(+0.10%)
Feb 22, 2024
10.41
10.43
10.34
10.36
89,016
-0.03(-0.24%)
Feb 21, 2024
10.40
10.44
10.37
10.38
63,267
-0.04(-0.38%)
Feb 20, 2024
10.39
10.44
10.39
10.42
79,442
+0.04(+0.39%)
Feb 16, 2024
10.39
10.40
10.36
10.38
62,862
-0.01(-0.14%)
Feb 15, 2024
10.37
10.42
10.37
10.39
100,599
+0.08(+0.78%)
Feb 14, 2024
10.29
10.36
10.29
10.31
191,792
+0.04(+0.44%)
Feb 13, 2024
10.30
10.32
10.24
10.27
213,713
-0.07(-0.68%)
Feb 12, 2024
10.37
10.37
10.32
10.34
96,903
+0.00(+0.00%)
Feb 09, 2024
10.32
10.36
10.32
10.34
162,911
+0.04(+0.34%)
Feb 08, 2024
10.30
10.31
10.24
10.30
386,506
+0.02(+0.15%)
Feb 07, 2024
10.19
10.30
10.18
10.29
187,320
+0.08(+0.78%)
Feb 06, 2024
10.13
10.21
10.13
10.21
116,308
+0.08(+0.79%)
Feb 05, 2024
10.12
10.14
10.08
10.13
140,865
-0.04(-0.39%)
Feb 02, 2024
10.18
10.18
10.13
10.17
100,991
-0.07(-0.68%)
Feb 01, 2024
10.16
10.26
10.16
10.24
182,613
+0.09(+0.89%)
Jan 31, 2024
10.07
10.16
10.07
10.15
247,224
+0.08(+0.79%)
Jan 30, 2024
10.02
10.08
10.00
10.07
199,410
+0.05(+0.50%)
Jan 29, 2024
9.900
10.02
9.900
10.02
142,787
+0.12(+1.21%)
Jan 26, 2024
9.950
9.980
9.880
9.900
219,312
-0.08(-0.80%)
Jan 25, 2024
9.900
10.01
9.900
9.980
157,539
+0.08(+0.81%)
Jan 24, 2024
9.890
9.990
9.890
9.900
239,995
+0.01(+0.10%)
Jan 23, 2024
9.850
9.940
9.840
9.890
138,275
+0.02(+0.20%)
Jan 22, 2024
9.790
9.875
9.790
9.870
126,032
+0.06(+0.61%)
Jan 19, 2024
9.870
9.870
9.720
9.810
269,945
-0.08(-0.81%)
Jan 18, 2024
9.950
9.950
9.855
9.890
180,494
-0.04(-0.40%)
Jan 17, 2024
9.990
9.990
9.890
9.930
208,189
-0.06(-0.60%)
Jan 16, 2024
10.05
10.11
9.950
9.990
273,252
-0.08(-0.79%)
Jan 12, 2024
10.11
10.13
10.07
10.07
324,644
+0.00(+0.00%)
Jan 11, 2024
10.10
10.11
10.05
10.07
393,316
-0.03(-0.30%)
Jan 10, 2024
10.19
10.19
10.09
10.10
176,646
-0.08(-0.79%)
Jan 09, 2024
10.24
10.24
10.15
10.18
147,472
-0.05(-0.49%)
Jan 08, 2024
10.15
10.23
10.10
10.23
144,363
+0.13(+1.29%)
Jan 05, 2024
10.20
10.21
10.09
10.10
155,448
-0.08(-0.79%)
Jan 04, 2024
10.16
10.26
10.16
10.18
162,962
-0.06(-0.59%)
Jan 03, 2024
10.13
10.25
10.13
10.24
92,233
+0.11(+1.09%)
Jan 02, 2024
10.11
10.13
9.920
10.13
111,142
+0.00(+0.00%)
Dec 29, 2023
9.970
10.13
9.970
10.13
388,779
+0.12(+1.20%)
Dec 28, 2023
10.10
10.10
9.990
10.01
239,195
-0.09(-0.84%)
Dec 27, 2023
10.07
10.16
10.06
10.10
218,957
+0.04(+0.35%)
Dec 26, 2023
10.10
10.11
10.06
10.06
375,928
-0.06(-0.59%)
Dec 22, 2023
10.18
10.19
10.07
10.12
174,047
+0.05(+0.50%)
Dec 21, 2023
10.08
10.09
9.990
10.07
429,972
-0.06(-0.59%)
Dec 20, 2023
10.14
10.15
10.10
10.13
282,921
-0.02(-0.20%)
Dec 19, 2023
10.01
10.19
10.01
10.15
368,853
+0.18(+1.81%)
Dec 18, 2023
10.00
10.01
9.960
9.970
323,642
-0.02(-0.20%)
Dec 15, 2023
9.940
10.01
9.938
9.990
303,903
+0.04(+0.40%)
Dec 14, 2023
9.840
9.970
9.840
9.950
284,807
+0.11(+1.12%)
Dec 13, 2023
9.760
9.840
9.710
9.840
620,356
+0.07(+0.72%)
Dec 12, 2023
9.880
9.890
9.760
9.770
186,299
-0.07(-0.71%)
Dec 11, 2023
9.850
9.870
9.825
9.840
226,529
+0.00(+0.00%)
Dec 08, 2023
9.910
9.910
9.820
9.840
221,906
-0.07(-0.71%)
Dec 07, 2023
9.870
9.920
9.870
9.910
167,097
+0.06(+0.61%)
Dec 06, 2023
9.890
9.890
9.840
9.850
128,378
+0.01(+0.10%)
Dec 05, 2023
9.850
9.850
9.820
9.840
119,318
+0.01(+0.10%)
Dec 04, 2023
9.880
9.891
9.785
9.830
222,294
-0.05(-0.51%)
Dec 01, 2023
9.760
9.880
9.750
9.880
217,965
+0.15(+1.54%)
Nov 30, 2023
9.720
9.750
9.660
9.730
265,776
-0.01(-0.10%)
Nov 29, 2023
9.630
9.740
9.630
9.740
277,415
+0.11(+1.14%)
Nov 28, 2023
9.570
9.640
9.565
9.630
530,462
+0.04(+0.42%)
Nov 27, 2023
9.580
9.610
9.570
9.590
219,220
+0.01(+0.10%)
Nov 24, 2023
9.560
9.610
9.555
9.580
136,774
+0.00(+0.00%)
Nov 22, 2023
9.550
9.600
9.550
9.580
144,379
+0.03(+0.31%)
Nov 21, 2023
9.530
9.560
9.520
9.550
177,894
-0.01(-0.10%)
Nov 20, 2023
9.580
9.600
9.550
9.560
108,126
-0.04(-0.42%)
Nov 17, 2023
9.620
9.620
9.570
9.600
174,692
+0.03(+0.31%)
Nov 16, 2023
9.450
9.590
9.450
9.570
190,485
+0.16(+1.65%)
Nov 15, 2023
9.420
9.460
9.400
9.415
120,272
-0.01(-0.05%)
Nov 14, 2023
9.350
9.450
9.350
9.420
138,819
+0.16(+1.73%)
Nov 13, 2023
9.240
9.270
9.229
9.260
336,377
+0.01(+0.11%)
Nov 10, 2023
9.200
9.270
9.200
9.250
260,399
+0.08(+0.87%)
Nov 09, 2023
9.220
9.250
9.150
9.170
341,508
-0.05(-0.54%)
Nov 08, 2023
9.180
9.240
9.175
9.220
180,042
+0.09(+0.99%)
Nov 07, 2023
9.050
9.190
9.050
9.130
231,121
+0.10(+1.11%)
Nov 06, 2023
9.080
9.140
9.010
9.030
182,056
-0.08(-0.88%)
Nov 03, 2023
9.060
9.180
9.060
9.110
283,249
+0.07(+0.77%)
Nov 02, 2023
9.020
9.070
9.010
9.040
241,752
+0.07(+0.78%)
Nov 01, 2023
8.840
9.000
8.830
8.970
269,743
+0.09(+1.01%)
Oct 31, 2023
8.860
8.890
8.780
8.880
184,044
+0.04(+0.45%)
Oct 30, 2023
8.690
8.860
8.690
8.840
148,292
+0.12(+1.32%)
Oct 27, 2023
8.700
8.730
8.680
8.725
135,830
-0.02(-0.17%)
Oct 26, 2023
8.610
8.750
8.610
8.740
160,222
+0.10(+1.16%)
Oct 25, 2023
8.750
8.750
8.640
8.640
237,681
-0.14(-1.59%)
Oct 24, 2023
8.770
8.840
8.760
8.780
233,360
-0.01(-0.06%)
Oct 23, 2023
8.770
8.810
8.730
8.785
146,077
-0.00(-0.06%)
Oct 20, 2023
8.790
8.810
8.760
8.790
223,065
-0.05(-0.57%)
Oct 19, 2023
8.830
8.870
8.829
8.840
187,756
-0.01(-0.11%)
Oct 18, 2023
8.860
8.870
8.830
8.850
160,409
-0.05(-0.56%)
Oct 17, 2023
8.860
8.920
8.860
8.900
154,801
-0.06(-0.67%)
Oct 16, 2023
9.000
9.000
8.945
8.960
97,777
-0.03(-0.33%)
Oct 13, 2023
9.030
9.060
8.990
8.990
190,433
-0.02(-0.22%)
Oct 12, 2023
9.040
9.070
8.980
9.010
183,900
-0.02(-0.22%)
Oct 11, 2023
9.010
9.050
9.010
9.030
94,455
+0.06(+0.67%)
Oct 10, 2023
8.920
8.980
8.900
8.970
192,712
+0.05(+0.56%)
Oct 09, 2023
8.900
8.930
8.900
8.920
77,046
+0.03(+0.34%)
Oct 06, 2023
8.880
8.920
8.850
8.890
181,186
-0.04(-0.45%)
Oct 05, 2023
8.950
8.958
8.875
8.930
173,535
-0.04(-0.45%)
Oct 04, 2023
8.920
8.980
8.920
8.970
155,042
+0.05(+0.56%)
Oct 03, 2023
8.900
8.960
8.880
8.920
198,717
+0.02(+0.22%)
Oct 02, 2023
8.950
9.000
8.900
8.900
294,024
-0.06(-0.67%)
Sep 29, 2023
9.050
9.050
8.930
8.960
287,025
+0.01(+0.11%)
Sep 28, 2023
8.950
9.015
8.930
8.950
241,937
-0.03(-0.33%)
Sep 27, 2023
9.050
9.060
8.970
8.980
217,224
-0.07(-0.77%)
Sep 26, 2023
9.190
9.190
8.995
9.050
256,896
-0.13(-1.42%)
Sep 25, 2023
9.300
9.209
9.160
9.180
185,244
-0.17(-1.82%)
Sep 22, 2023
9.300
9.370
9.295
9.350
124,920
+0.07(+0.75%)
Sep 21, 2023
9.370
9.370
9.265
9.280
256,421
-0.13(-1.38%)
Sep 20, 2023
9.390
9.500
9.390
9.410
206,712
+0.03(+0.32%)
Sep 19, 2023
9.400
9.400
9.365
9.380
118,203
-0.02(-0.21%)
Sep 18, 2023
9.380
9.430
9.370
9.400
133,800
-0.01(-0.11%)
Sep 15, 2023
9.450
9.450
9.390
9.410
121,262
-0.01(-0.11%)
Sep 14, 2023
9.420
9.450
9.390
9.420
223,630
-0.01(-0.11%)
Sep 13, 2023
9.430
9.460
9.410
9.430
116,039
-0.02(-0.21%)
Sep 12, 2023
9.430
9.470
9.430
9.450
177,904
-0.01(-0.11%)
Sep 11, 2023
9.440
9.480
9.440
9.460
162,633
+0.03(+0.32%)
Sep 08, 2023
9.450
9.510
9.430
9.430
139,200
-0.03(-0.32%)
Sep 07, 2023
9.530
9.530
9.460
9.460
137,182
-0.04(-0.42%)
Sep 06, 2023
9.580
9.600
9.500
9.500
169,768
-0.08(-0.84%)
Sep 05, 2023
9.600
9.620
9.580
9.580
88,840
-0.03(-0.31%)
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
.