EIM - Eaton Vance Municipal Bond Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201912.8012.8312.7612.8112.81117,200
Oct 17, 201912.8112.8412.7912.8112.81130,600
Oct 16, 201912.7812.8512.7812.8412.84284,100
Oct 15, 201912.9112.9412.7912.7912.79213,600
Oct 14, 201912.9312.9512.8812.9112.9140,300
Oct 11, 201912.9212.9812.8812.8812.8895,000
Oct 10, 201912.9612.9712.9112.9312.9373,000
Oct 09, 201913.0013.0212.9713.0013.0081,400
Oct 08, 201912.9913.0212.9312.9812.98102,800
Oct 07, 201913.0513.0512.9712.9912.9953,300
Oct 04, 201913.0013.0813.0013.0513.0585,700
Oct 03, 201912.9613.0412.9613.0113.0184,400
Oct 02, 201912.9713.0112.9612.9612.96113,900
Oct 01, 201912.9412.9712.9312.9312.93109,000
Sep 30, 201912.9813.0212.9412.9612.96138,700
Sep 27, 201912.8812.9612.8812.9412.9486,400
Sep 26, 201912.7512.9312.7412.9112.9187,300
Sep 25, 201912.7812.8012.7212.7512.7581,400
Sep 24, 201912.7312.7912.7212.7612.7669,800
Sep 23, 201912.7312.7912.7112.7112.71136,500
Sep 20, 201912.6812.7412.6612.7012.7083,000
Sep 20, 20190.043 Dividend
Sep 19, 201912.7412.8312.7012.7312.69135,300
Sep 18, 201912.6512.7412.6512.7112.67180,300
Sep 17, 201912.6412.6612.6112.6312.59120,100
Sep 16, 201912.6012.7512.6012.6412.60134,700
Sep 13, 201912.7612.7612.6412.6512.61275,000
Sep 12, 201912.8512.8712.7612.7812.74285,300
Sep 11, 201912.9112.9212.7912.8712.83229,300
Sep 10, 201912.9312.9612.8912.9212.88118,200
Sep 09, 201912.9312.9712.9012.9712.9397,500
Sep 06, 201913.0013.0012.9412.9512.91141,800
Sep 05, 201913.0813.0812.9612.9712.93183,000
Sep 04, 201913.0813.1013.0713.0813.0463,900
Sep 03, 201913.0713.1113.0713.0813.0499,900
Aug 30, 201913.1013.1213.0613.0713.0381,400
Aug 29, 201913.0713.0913.0413.0413.0062,100
Aug 28, 201913.0513.1313.0413.0713.03128,400
Aug 27, 201913.0213.1113.0213.0713.03133,700
Aug 26, 201913.0513.0613.0113.0112.9739,100
Aug 23, 201912.9913.0612.9913.0613.0297,800
Aug 22, 201913.0813.0812.9913.0212.98121,100
Aug 22, 20190.043 Dividend
Aug 21, 201913.1113.1613.0813.1513.06153,300
Aug 20, 201913.1313.1413.1013.1413.0556,400
Aug 19, 201913.0713.1413.0313.1413.0588,400
Aug 16, 201913.0213.1013.0213.0812.99109,200
Aug 15, 201913.0613.1013.0313.0512.9699,100
Aug 14, 201913.0513.0813.0313.0712.98155,400
Aug 13, 201913.0113.0713.0113.0112.92116,700
Aug 12, 201913.0313.0413.0013.0312.94122,300
Aug 09, 201912.9513.0112.9312.9912.90131,500
Aug 08, 201912.9413.0012.9213.0012.9195,900
Aug 07, 201912.9812.9912.9212.9512.86288,900
Aug 06, 201912.8512.8812.8312.8612.77203,800
Aug 05, 201912.8712.8912.8012.8412.75632,400
Aug 02, 201912.8512.8712.8212.8412.7583,000
Aug 01, 201912.7412.8512.7412.8512.76288,800
Jul 31, 201912.7512.7812.7212.7812.70186,500
Jul 30, 201912.6712.7312.6612.7212.64154,900
Jul 29, 201912.6612.7112.6512.6912.61142,900
Jul 26, 201912.6512.6612.6212.6512.57124,300
Jul 25, 201912.6512.6612.6012.6412.56174,400
Jul 24, 201912.6212.6812.6112.6512.57117,100
Jul 23, 201912.6112.6412.6012.6212.54192,500
Jul 23, 20190.043 Dividend
Jul 22, 201912.6412.6712.6212.6612.53231,800
Jul 19, 201912.6312.6412.6112.6212.49154,400
Jul 18, 201912.6112.6412.5812.6312.50175,000
Jul 17, 201912.5412.5912.5412.5912.46158,100
Jul 16, 201912.5512.5812.5412.5612.43218,700
Jul 15, 201912.5312.5712.5112.5612.43132,800
Jul 12, 201912.4912.5412.4512.5312.40247,600
Jul 11, 201912.4412.4912.4412.4912.36347,000
Jul 10, 201912.4412.4912.4112.4812.36370,500
Jul 09, 201912.3812.4112.3812.4112.29306,700
Jul 08, 201912.3612.4012.3512.4012.28186,300
Jul 05, 201912.3912.4112.3512.3612.24371,400
Jul 03, 201912.4012.4312.3912.4212.30148,300
Jul 02, 201912.3812.4412.3812.4112.29354,800
Jul 01, 201912.4612.4912.3812.3812.26119,400
Jun 28, 201912.4912.4912.4112.4312.31193,700
Jun 27, 201912.3912.5012.3912.4612.34294,200
Jun 26, 201912.4312.4312.3812.3912.27226,500
Jun 25, 201912.3912.4512.3912.4312.31283,900
Jun 24, 201912.4212.4812.4212.4812.36188,900
Jun 21, 201912.4312.4612.4112.4212.30127,500
Jun 20, 201912.5212.5312.4112.4312.31445,100
Jun 20, 20190.043 Dividend
Jun 19, 201912.6212.6612.5212.5412.37331,100
Jun 18, 201912.6512.7012.6212.6212.45113,500
Jun 17, 201912.6912.6912.6412.6412.4798,800
Jun 14, 201912.6412.6512.6212.6212.45129,400
Jun 13, 201912.6512.6612.6312.6312.46135,000
Jun 12, 201912.6412.6812.6112.6712.50261,100
Jun 11, 201912.6312.6712.6312.6512.48109,000
Jun 10, 201912.6612.6812.6512.6512.48347,300
Jun 07, 201912.5912.6612.5912.6612.49136,500
Jun 06, 201912.6412.6412.5512.5612.39220,900
Jun 05, 201912.6012.6312.5712.5712.40159,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...