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 29, 2010 13.81 14.00 13.81 13.99 1,189 +0.24(+1.75%)
Jan 28, 2010 14.05 14.05 13.59 13.75 1,800 -0.16(-1.15%)
Jan 27, 2010 14.29 14.29 13.91 13.91 5,445 -0.34(-2.39%)
Jan 26, 2010 14.14 14.25 14.14 14.25 6,100 +0.12(+0.82%)
Jan 25, 2010 14.29 14.29 14.03 14.13 4,651 -0.12(-0.81%)
Jan 22, 2010 13.93 14.25 13.93 14.25 2,150 +0.15(+1.09%)
Jan 21, 2010 14.00 14.10 13.88 14.10 3,650 -0.00(-0.03%)
Jan 20, 2010 14.10 14.10 13.64 14.10 14,700 -0.15(-1.05%)
Jan 19, 2010 14.03 14.35 14.03 14.25 6,867 +0.00(+0.00%)
Jan 15, 2010 14.26 14.25 14.25 14.25 900 -0.01(-0.07%)
Jan 14, 2010 14.56 14.56 14.25 14.26 8,780 +0.12(+0.87%)
Jan 13, 2010 14.20 14.20 14.07 14.14 2,147 -0.16(-1.14%)
Jan 12, 2010 14.28 14.30 14.28 14.30 1,493 +0.06(+0.42%)
Jan 11, 2010 13.90 14.24 13.90 14.24 2,419 +0.36(+2.59%)
Jan 08, 2010 14.01 14.01 13.88 13.88 675 -0.09(-0.64%)
Jan 07, 2010 14.19 14.22 13.97 13.97 1,148 -0.24(-1.69%)
Jan 06, 2010 13.95 14.27 13.95 14.21 2,014 +0.30(+2.16%)
Jan 05, 2010 14.01 14.02 13.80 13.91 4,894 -0.20(-1.42%)
Jan 04, 2010 14.24 14.24 14.11 14.11 200 +0.07(+0.50%)
Dec 31, 2009 14.35 14.04 14.04 14.04 1,600 +0.08(+0.57%)
Dec 30, 2009 13.96 13.96 13.96 13.96 132 +0.06(+0.40%)
Dec 29, 2009 14.29 14.29 13.85 13.90 3,561 -0.29(-2.08%)
Dec 28, 2009 14.10 14.20 14.10 14.20 12,167 +0.10(+0.71%)
Dec 24, 2009 14.01 14.10 14.01 14.10 2,588 +0.09(+0.64%)
Dec 23, 2009 14.00 14.01 13.86 14.01 700 +0.25(+1.80%)
Dec 22, 2009 14.17 14.17 13.68 13.76 3,887 -0.29(-2.05%)
Dec 21, 2009 14.20 14.20 13.80 14.05 7,061 -0.15(-1.06%)
Dec 18, 2009 14.20 14.20 13.60 14.20 13,049 +0.02(+0.14%)
Dec 17, 2009 14.19 14.20 14.15 14.18 2,500 +0.01(+0.07%)
Dec 16, 2009 14.03 14.30 14.03 14.17 5,823 +0.23(+1.65%)
Dec 15, 2009 14.08 14.08 13.76 13.94 8,229 -0.03(-0.21%)
Dec 14, 2009 14.00 14.08 13.81 13.97 4,550 +0.13(+0.93%)
Dec 11, 2009 13.98 13.98 13.84 13.84 400 +0.12(+0.87%)
Dec 10, 2009 14.10 14.10 13.57 13.72 8,350 -0.58(-4.06%)
Dec 09, 2009 14.30 14.30 14.30 14.30 1,700 -0.00(-0.00%)
Dec 08, 2009 14.28 14.30 14.28 14.30 900 +0.18(+1.27%)
Dec 07, 2009 13.60 14.27 13.60 14.12 9,240 +0.37(+2.69%)
Dec 04, 2009 13.82 13.82 13.75 13.75 428 +0.00(+0.00%)
Dec 03, 2009 13.81 13.81 13.73 13.75 2,142 -0.05(-0.36%)
Dec 02, 2009 13.80 13.80 13.80 13.80 100 +0.20(+1.47%)
Dec 01, 2009 13.58 13.69 13.55 13.60 3,337 +0.03(+0.24%)
Nov 30, 2009 13.75 13.75 13.55 13.57 3,977 +0.06(+0.43%)
Nov 27, 2009 13.74 13.74 13.32 13.51 1,199 +0.22(+1.66%)
Nov 25, 2009 13.50 13.51 13.29 13.29 3,099 -0.07(-0.52%)
Nov 24, 2009 13.76 13.76 13.25 13.36 5,561 -0.64(-4.57%)
Nov 23, 2009 14.30 14.30 13.48 14.00 16,209 -0.24(-1.68%)
Nov 20, 2009 14.29 14.29 14.24 14.24 359 -0.06(-0.42%)
Nov 19, 2009 13.95 14.30 13.85 14.30 7,076 +0.31(+2.22%)
Nov 18, 2009 13.75 13.99 13.45 13.99 6,223 +0.21(+1.52%)
Nov 17, 2009 13.83 13.83 13.36 13.78 11,815 +0.34(+2.53%)
Nov 16, 2009 13.44 13.44 13.44 13.44 445 -0.00(-0.00%)
Nov 13, 2009 12.97 13.45 12.97 13.44 4,400 +0.47(+3.62%)
Nov 12, 2009 12.76 12.97 12.66 12.97 27,170 +0.29(+2.29%)
Nov 11, 2009 13.02 13.02 12.68 12.68 4,375 +0.11(+0.88%)
Nov 10, 2009 12.51 12.57 12.42 12.57 5,914 +0.07(+0.56%)
Nov 09, 2009 12.51 12.61 12.50 12.50 1,750 -0.06(-0.48%)
Nov 06, 2009 12.56 12.56 12.45 12.56 3,300 +0.04(+0.32%)
Nov 05, 2009 12.83 12.86 12.28 12.52 20,400 -0.18(-1.42%)
Nov 04, 2009 12.94 13.07 12.70 12.70 4,675 -0.04(-0.28%)
Nov 03, 2009 12.80 12.80 12.56 12.74 27,300 -0.11(-0.89%)
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.