EIV - Eaton Vance Municipal Bond Fund II

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201911.8211.8611.8011.8011.8014,000
Mar 18, 201911.8611.9211.8111.8111.8112,200
Mar 15, 201911.9912.0011.8611.8611.8610,300
Mar 14, 201911.8911.9811.8511.9511.9510,900
Mar 13, 201911.9311.9311.9011.9111.919,500
Mar 12, 201911.8111.9611.8111.9511.958,200
Mar 11, 201911.8411.8611.8411.8611.868,200
Mar 08, 201911.8111.8511.8011.8211.829,400
Mar 07, 201911.6911.9611.6911.8911.8964,700
Mar 06, 201911.6811.7111.6711.7111.7117,100
Mar 05, 201911.6911.7411.6611.7011.7017,500
Mar 04, 201911.6811.7011.6211.7011.7048,800
Mar 01, 201912.0112.1111.6211.7011.70150,400
Feb 28, 201912.1412.1412.0612.1212.1222,800
Feb 27, 201912.0512.1212.0412.1212.1218,800
Feb 26, 201912.0912.1012.0512.0712.0712,500
Feb 25, 201912.0612.1212.0312.0312.0327,500
Feb 22, 201912.0712.1012.0512.0712.0711,000
Feb 21, 201912.0612.1112.0512.1012.1018,500
Feb 20, 201912.0512.1312.0512.1212.1213,400
Feb 20, 20190.041 Dividend
Feb 19, 201912.1012.1612.0412.1612.1220,000
Feb 15, 201911.9512.1211.9512.0612.0213,200
Feb 14, 201911.9912.0511.9012.0111.9737,800
Feb 13, 201911.9211.9811.9211.9711.935,700
Feb 12, 201911.9412.0111.8911.9611.9221,000
Feb 11, 201911.8411.9511.7511.8711.8342,200
Feb 08, 201911.8311.8711.7311.8111.7722,100
Feb 07, 201911.8111.8511.8011.8211.7830,300
Feb 06, 201911.8111.9011.8011.8311.7936,900
Feb 05, 201911.7811.8511.7211.8011.76148,500
Feb 04, 201911.6711.9911.6711.7511.7133,500
Feb 01, 201911.7311.7611.7111.7411.7039,600
Jan 31, 201911.7611.7811.6811.7311.6939,700
Jan 30, 201911.7211.7711.6011.6811.6445,700
Jan 29, 201911.6311.7911.6211.6811.6424,100
Jan 28, 201911.7511.7611.6011.6911.6518,900
Jan 25, 201911.5611.7711.5011.7511.7175,900
Jan 24, 201911.5511.6211.4611.5611.5219,400
Jan 23, 201911.3911.5411.3811.5411.5026,800
Jan 23, 20190.041 Dividend
Jan 22, 201911.3011.4811.3011.4811.4020,100
Jan 18, 201911.3011.3611.3011.3311.257,700
Jan 17, 201911.3011.3511.3011.3211.2412,400
Jan 16, 201911.4111.4411.3311.3311.2515,400
Jan 15, 201911.4211.4411.3811.3911.3117,900
Jan 14, 201911.3911.4311.3711.4011.328,700
Jan 11, 201911.4111.4311.3711.3911.3113,100
Jan 10, 201911.3711.4211.3711.4111.3318,600
Jan 09, 201911.3511.3811.3411.3711.2922,400
Jan 08, 201911.1611.3511.1611.3511.2728,200
Jan 07, 201911.0611.1911.0611.1611.0837,900
Jan 04, 201911.1811.1811.0411.0510.9721,000
Jan 03, 201911.1211.2611.1011.1611.0816,800
Jan 02, 201910.9411.1510.9411.1211.0418,300
Dec 31, 201810.8611.0110.8411.0110.9386,200
Dec 28, 201810.9111.0010.8710.8810.8081,800
Dec 27, 201810.9111.0110.9110.9710.8957,300
Dec 26, 201811.0011.0510.9110.9110.8358,900
Dec 24, 201811.0811.1310.9410.9810.9038,400
Dec 21, 201810.9810.9910.9710.9710.8927,800
Dec 21, 20180.041 Dividend
Dec 20, 201811.0111.2110.9610.9710.85125,100
Dec 19, 201811.1111.1310.9810.9910.8721,000
Dec 18, 201811.2311.2711.1711.1811.0619,900
Dec 17, 201811.3111.3511.2711.3011.1825,100
Dec 14, 201811.2611.4911.2411.3511.2340,200
Dec 13, 201811.3211.3711.3011.3011.1820,000
Dec 12, 201811.4111.4111.3411.3811.2612,600
Dec 11, 201811.5311.5311.3411.4411.3239,400
Dec 10, 201811.4011.5511.4011.5511.4314,700
Dec 07, 201811.5211.5211.4511.4611.3421,500
Dec 06, 201811.4211.5811.3511.5811.4628,400
Dec 04, 201811.4111.6011.3711.5611.4417,100
Dec 03, 201811.4411.5211.4211.4711.3520,400
Nov 30, 201811.4211.5111.4211.4811.3649,300
Nov 29, 201811.5311.6211.3711.4111.2944,000
Nov 28, 201811.4711.6011.4711.5511.4312,100
Nov 27, 201811.4011.4711.3711.4711.3511,100
Nov 26, 201811.4511.5011.4511.4811.3620,300
Nov 23, 201811.4311.5111.3211.4511.3310,200
Nov 21, 201811.6611.6611.4211.4211.3014,000
Nov 21, 20180.045 Dividend
Nov 20, 201811.4011.5311.4011.5211.3517,700
Nov 19, 201811.4711.5311.4711.4711.3030,900
Nov 16, 201811.4411.5111.4211.4911.3227,600
Nov 15, 201811.4211.5111.4211.4211.2517,300
Nov 14, 201811.3811.4511.3811.4211.256,400
Nov 13, 201811.2811.5711.2811.3811.2111,700
Nov 12, 201811.1711.6611.1711.3311.1752,400
Nov 09, 201811.2311.2311.2311.2311.071,200
Nov 08, 201811.1011.2011.1011.1911.0321,100
Nov 07, 201811.0011.1510.9711.1510.9918,500
Nov 06, 201810.9511.0010.9511.0010.845,300
Nov 05, 201810.9710.9910.9710.9910.8312,000
Nov 02, 201811.0011.0310.9510.9910.8323,600
Nov 01, 201810.9411.0210.9010.9910.8331,100
Oct 31, 201811.0211.0210.9110.9910.836,000
Oct 30, 201811.0011.0010.9110.9510.7916,300
Oct 29, 201811.0511.1011.0311.0510.892,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...