Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 5:39PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Eaton Vance Insured Pennsylvania Municipal Bond Fund (EIP)

At 4:00PM ET: 13.72   0.58 (4.06%)

MORE ON EIP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 14.30 14.30 14.30 14.30 1,700 14.30 8-Dec-09 14.28 14.30 14.28 14.30 900 14.30 7-Dec-09 13.60 14.27 13.60 14.12 9,300 14.12 4-Dec-09 13.82 13.82 13.75 13.75 500 13.75 3-Dec-09 13.81 13.81 13.73 13.75 2,200 13.75 2-Dec-09 13.80 13.80 13.80 13.80 100 13.80 1-Dec-09 13.58 13.69 13.55 13.60 3,400 13.60 30-Nov-09 13.75 13.75 13.55 13.57 4,000 13.57 27-Nov-09 13.74 13.74 13.32 13.51 800 13.51 25-Nov-09 13.50 13.51 13.29 13.29 3,100 13.29 24-Nov-09 13.76 13.76 13.25 13.36 5,600 13.36 23-Nov-09 14.30 14.30 13.48 14.00 16,300 14.00 20-Nov-09 14.29 14.29 14.24 14.24 400 14.24 19-Nov-09 13.95 14.30 13.85 14.30 7,100 14.30 19-Nov-09 $ 0.069 Dividend 18-Nov-09 13.75 13.99 13.45 13.99 6,300 13.92 17-Nov-09 13.83 13.83 13.36 13.78 11,900 13.71 16-Nov-09 13.44 13.44 13.44 13.44 500 13.37 13-Nov-09 13.03 13.45 13.03 13.44 4,400 13.37 12-Nov-09 12.76 12.97 12.66 12.97 27,200 12.91 11-Nov-09 13.02 13.02 12.68 12.68 4,400 12.62 10-Nov-09 12.51 12.57 12.42 12.57 6,000 12.51 9-Nov-09 12.51 12.61 12.50 12.50 1,800 12.44 6-Nov-09 12.56 12.56 12.45 12.56 3,300 12.50 5-Nov-09 12.83 12.86 12.28 12.52 20,400 12.46 4-Nov-09 12.94 13.07 12.70 12.70 4,700 12.64 3-Nov-09 12.80 12.80 12.56 12.74 27,300 12.68 2-Nov-09 12.77 12.88 12.75 12.85 2,800 12.79 30-Oct-09 13.15 13.71 12.70 12.70 5,600 12.64 29-Oct-09 13.26 13.31 13.00 13.01 5,900 12.95 28-Oct-09 14.25 14.25 13.16 13.16 37,400 13.10 27-Oct-09 13.70 14.20 13.51 14.20 14,900 14.13 26-Oct-09 13.69 13.69 13.54 13.54 300 13.47 23-Oct-09 13.98 14.20 13.43 13.63 7,000 13.56 22-Oct-09 14.20 14.20 13.90 13.92 1,200 13.85 21-Oct-09 13.83 13.83 13.32 13.51 4,500 13.44 21-Oct-09 $ 0.069 Dividend 20-Oct-09 14.15 14.15 13.75 13.85 4,100 13.71 19-Oct-09 13.17 14.04 13.12 13.44 12,400 13.31 16-Oct-09 13.45 13.45 13.20 13.20 2,700 13.07 15-Oct-09 13.15 13.26 12.80 13.19 5,200 13.06 14-Oct-09 13.35 13.42 13.01 13.01 5,600 12.88 13-Oct-09 14.46 14.46 13.35 13.36 1,700 13.23 12-Oct-09 13.40 13.50 13.40 13.40 7,100 13.27 9-Oct-09 13.88 13.90 13.35 13.35 5,400 13.22 8-Oct-09 14.05 14.20 13.90 13.90 5,700 13.76 7-Oct-09 14.60 14.60 14.20 14.20 4,400 14.06 6-Oct-09 14.80 14.80 14.60 14.60 6,000 14.46 5-Oct-09 14.78 14.78 14.75 14.75 1,000 14.60 2-Oct-09 14.68 14.80 14.55 14.60 3,900 14.46 1-Oct-09 14.56 14.77 14.56 14.77 5,500 14.62 30-Sep-09 14.60 14.66 13.80 14.60 15,000 14.46 29-Sep-09 14.46 14.69 13.65 13.81 15,700 13.67 28-Sep-09 14.16 14.27 13.89 14.10 13,900 13.96 25-Sep-09 13.80 14.56 13.70 14.07 24,700 13.93 24-Sep-09 13.45 13.99 13.45 13.70 3,400 13.56 23-Sep-09 13.30 13.61 13.25 13.45 7,100 13.32 22-Sep-09 13.33 13.40 13.22 13.22 1,500 13.09 21-Sep-09 13.28 13.40 12.95 13.25 11,800 13.12 21-Sep-09 $ 0.069 Dividend 18-Sep-09 13.00 13.41 12.90 13.41 13,400 13.21 17-Sep-09 12.86 13.17 12.86 12.92 9,900 12.73 16-Sep-09 12.77 12.95 12.77 12.86 3,300 12.67 15-Sep-09 12.71 12.77 12.71 12.77 400 12.58 14-Sep-09 12.51 12.82 12.45 12.70 11,400 12.51 11-Sep-09 12.95 12.95 12.51 12.75 5,600 12.56 10-Sep-09 12.97 12.97 12.74 12.74 6,100 12.55 9-Sep-09 13.96 13.96 12.95 12.98 16,000 12.79 8-Sep-09 14.00 14.15 13.98 13.98 2,700 13.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions