Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Pennsylvania Municipal Bond Fund (NY: EIP )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.51 15.62 15.35 15.39 8,900 -0.24(-1.54%)
Jan 29, 2004 15.65 15.74 15.41 15.63 12,400 -0.11(-0.70%)
Jan 28, 2004 15.74 15.75 15.63 15.74 2,600 +0.00(+0.00%)
Jan 27, 2004 15.63 15.74 15.45 15.74 16,200 +0.10(+0.64%)
Jan 26, 2004 15.84 15.86 15.52 15.64 19,400 -0.21(-1.32%)
Jan 23, 2004 15.90 15.92 15.70 15.85 8,600 -0.06(-0.38%)
Jan 22, 2004 15.90 15.91 15.77 15.91 3,700 +0.03(+0.19%)
Jan 21, 2004 15.85 15.94 15.85 15.88 2,000 -0.07(-0.44%)
Jan 20, 2004 15.89 15.95 15.86 15.95 1,700 -0.01(-0.06%)
Jan 16, 2004 15.97 15.97 15.88 15.96 2,800 +0.00(+0.00%)
Jan 15, 2004 15.89 15.96 15.87 15.96 2,600 -0.01(-0.06%)
Jan 14, 2004 15.89 15.97 15.89 15.97 1,200 -0.02(-0.13%)
Jan 13, 2004 15.88 16.00 15.79 15.99 8,900 +0.00(+0.00%)
Jan 12, 2004 15.90 15.99 15.86 15.99 4,000 -0.01(-0.06%)
Jan 09, 2004 16.01 16.01 15.86 16.00 4,500 +0.11(+0.69%)
Jan 08, 2004 15.87 15.87 15.83 15.89 1,700 +0.06(+0.38%)
Jan 07, 2004 15.79 15.83 15.72 15.83 4,000 +0.01(+0.06%)
Jan 06, 2004 15.78 15.84 15.75 15.82 2,500 +0.04(+0.25%)
Jan 05, 2004 16.00 16.11 15.58 15.78 22,400 -0.34(-2.11%)
Jan 02, 2004 16.05 16.14 16.05 16.12 1,000 +0.01(+0.06%)
Dec 31, 2003 16.12 16.17 16.10 16.11 3,300 +0.03(+0.19%)
Dec 30, 2003 16.10 16.10 16.10 16.08 3,700 +0.03(+0.19%)
Dec 29, 2003 16.03 16.09 15.75 16.05 6,400 +0.12(+0.75%)
Dec 26, 2003 15.84 15.93 15.84 15.93 700 -0.01(-0.06%)
Dec 24, 2003 15.95 15.95 15.71 15.94 2,600 -0.16(-0.99%)
Dec 23, 2003 16.10 16.15 16.00 16.10 2,700 -0.05(-0.31%)
Dec 22, 2003 15.63 16.17 15.58 16.15 18,400 +0.00(+0.00%)
Dec 19, 2003 16.05 16.17 16.05 16.15 2,600 +0.02(+0.12%)
Dec 18, 2003 16.13 16.13 15.90 16.13 5,600 +0.00(+0.00%)
Dec 17, 2003 16.17 16.17 15.83 16.13 12,200 -0.02(-0.12%)
Dec 16, 2003 15.76 16.27 15.76 16.15 4,400 +0.32(+2.02%)
Dec 15, 2003 15.80 15.83 15.56 15.83 25,900 -0.09(-0.57%)
Dec 12, 2003 16.06 16.06 15.81 15.92 11,300 -0.23(-1.42%)
Dec 11, 2003 16.10 16.15 15.91 16.15 3,600 +0.00(+0.00%)
Dec 10, 2003 16.33 16.33 16.15 16.15 4,400 -0.26(-1.58%)
Dec 09, 2003 16.39 16.45 16.35 16.41 6,800 +0.00(+0.00%)
Dec 08, 2003 16.02 16.41 16.02 16.41 8,200 +0.91(+5.87%)
Dec 05, 2003 15.50 15.50 15.50 15.50 1,400 +0.25(+1.64%)
Dec 04, 2003 15.25 15.25 15.25 15.25 0 +0.10(+0.66%)
Dec 03, 2003 15.15 15.15 15.15 15.15 3,300 +0.00(+0.00%)
Dec 02, 2003 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Dec 01, 2003 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Nov 28, 2003 15.20 15.20 15.15 15.15 3,100 +0.00(+0.00%)
Nov 26, 2003 15.08 15.15 15.07 15.15 1,900 +0.10(+0.66%)
Nov 25, 2003 15.11 15.11 15.11 15.05 5,900 -0.24(-1.57%)
Nov 24, 2003 15.24 15.35 15.24 15.29 4,500 +0.04(+0.26%)
Nov 21, 2003 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 20, 2003 15.35 15.35 15.25 15.25 8,100 -0.25(-1.61%)
Nov 19, 2003 15.58 15.70 15.50 15.50 3,300 +0.05(+0.32%)
Nov 18, 2003 15.58 15.58 15.35 15.45 2,400 +0.02(+0.13%)
Nov 17, 2003 15.43 15.43 15.43 15.43 800 +0.00(+0.00%)
Nov 14, 2003 15.41 15.43 15.41 15.43 1,100 +0.06(+0.39%)
Nov 13, 2003 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Nov 12, 2003 15.37 15.37 15.37 15.37 0 +0.04(+0.26%)
Nov 11, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Nov 10, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Nov 07, 2003 15.33 15.33 15.33 15.33 3,000 +0.08(+0.52%)
Nov 06, 2003 15.18 15.29 15.18 15.25 7,200 +0.08(+0.53%)
Nov 05, 2003 15.13 15.17 15.13 15.17 1,900 +0.02(+0.13%)
Nov 04, 2003 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
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.