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 31, 2013 15.45 15.45 15.22 15.22 4,450 -0.10(-0.65%)
Jan 30, 2013 15.44 15.52 15.32 15.32 1,828 -0.07(-0.45%)
Jan 29, 2013 15.64 15.64 15.39 15.39 1,875 -0.18(-1.14%)
Jan 28, 2013 15.85 15.85 15.57 15.57 443 -0.21(-1.34%)
Jan 25, 2013 15.82 15.88 15.78 15.78 1,933 -0.07(-0.44%)
Jan 24, 2013 15.90 15.90 15.85 15.85 300 -0.04(-0.25%)
Jan 23, 2013 15.90 15.90 15.89 15.89 1,830 +0.00(+0.00%)
Jan 22, 2013 15.76 15.89 15.71 15.89 3,613 +0.01(+0.06%)
Jan 18, 2013 15.70 15.88 15.70 15.88 1,218 +0.04(+0.25%)
Jan 17, 2013 15.61 15.84 15.61 15.84 1,571 +0.21(+1.34%)
Jan 16, 2013 15.61 15.77 15.57 15.63 4,731 -0.02(-0.13%)
Jan 15, 2013 15.81 15.90 15.64 15.65 13,515 -0.05(-0.32%)
Jan 14, 2013 15.84 15.95 15.70 15.70 6,906 -0.14(-0.89%)
Jan 11, 2013 15.83 15.96 15.75 15.84 5,351 +0.03(+0.20%)
Jan 10, 2013 15.66 15.96 15.57 15.81 6,535 +0.15(+0.96%)
Jan 09, 2013 15.69 15.80 15.66 15.66 9,280 -0.03(-0.19%)
Jan 08, 2013 15.63 15.92 15.63 15.69 3,635 +0.07(+0.45%)
Jan 07, 2013 15.80 15.80 15.62 15.62 5,815 -0.26(-1.64%)
Jan 04, 2013 15.57 15.89 15.57 15.88 2,992 +0.20(+1.28%)
Jan 03, 2013 15.72 15.82 15.51 15.68 5,272 -0.04(-0.23%)
Jan 02, 2013 15.42 15.72 15.39 15.72 5,882 +0.32(+2.06%)
Dec 31, 2012 15.43 15.43 15.04 15.40 10,483 +0.40(+2.65%)
Dec 28, 2012 14.77 15.00 14.73 15.00 8,611 +0.07(+0.47%)
Dec 27, 2012 15.15 15.15 14.87 14.93 11,823 -0.22(-1.45%)
Dec 26, 2012 15.01 15.16 15.01 15.15 2,583 +0.14(+0.93%)
Dec 24, 2012 15.01 15.10 15.01 15.01 2,588 -0.07(-0.46%)
Dec 21, 2012 15.04 15.10 15.01 15.08 3,654 +0.14(+0.93%)
Dec 20, 2012 15.00 15.10 14.94 14.94 7,905 -0.10(-0.66%)
Dec 19, 2012 15.01 15.21 15.01 15.04 3,475 +0.02(+0.13%)
Dec 18, 2012 15.37 15.42 15.02 15.02 6,562 -0.31(-2.02%)
Dec 17, 2012 15.50 15.64 15.33 15.33 9,793 -0.17(-1.10%)
Dec 14, 2012 15.80 15.80 15.50 15.50 6,552 -0.48(-3.00%)
Dec 13, 2012 15.85 16.03 15.85 15.98 4,797 +0.04(+0.25%)
Dec 12, 2012 16.05 16.08 15.94 15.94 3,182 -0.06(-0.38%)
Dec 11, 2012 15.89 16.00 15.80 16.00 3,479 -0.01(-0.06%)
Dec 10, 2012 15.80 16.05 15.80 16.01 2,660 +0.21(+1.33%)
Dec 07, 2012 15.97 15.97 15.80 15.80 2,353 -0.17(-1.06%)
Dec 06, 2012 15.90 15.97 15.90 15.97 600 -0.04(-0.25%)
Dec 05, 2012 15.78 16.01 15.77 16.01 3,123 +0.11(+0.69%)
Dec 04, 2012 16.01 16.03 15.79 15.90 7,260 -0.24(-1.49%)
Nov 30, 2012 16.24 16.25 16.09 16.14 5,326 +0.04(+0.25%)
Nov 29, 2012 16.29 16.35 16.10 16.10 5,115 -0.20(-1.23%)
Nov 28, 2012 16.30 16.30 16.29 16.30 1,507 +0.00(+0.00%)
Nov 27, 2012 16.55 16.69 16.30 16.30 4,883 -0.22(-1.33%)
Nov 26, 2012 16.65 16.65 16.52 16.52 2,706 -0.18(-1.08%)
Nov 23, 2012 16.80 16.80 16.70 16.70 892 -0.05(-0.30%)
Nov 21, 2012 16.45 16.75 16.45 16.75 5,391 +0.31(+1.89%)
Nov 20, 2012 16.33 16.60 16.30 16.44 4,400 +0.14(+0.86%)
Nov 19, 2012 16.41 16.51 16.30 16.30 3,536 -0.12(-0.73%)
Nov 16, 2012 16.45 16.47 16.42 16.42 3,993 +0.05(+0.29%)
Nov 15, 2012 16.21 16.37 16.21 16.37 1,612 +0.12(+0.75%)
Nov 14, 2012 16.71 16.71 16.21 16.25 8,470 -0.35(-2.11%)
Nov 13, 2012 16.49 16.74 16.49 16.60 7,145 +0.15(+0.91%)
Nov 12, 2012 16.41 16.45 16.23 16.45 10,658 +0.26(+1.61%)
Nov 09, 2012 16.01 16.19 16.01 16.19 1,628 +0.32(+2.02%)
Nov 08, 2012 15.93 15.93 15.87 15.87 390 +0.02(+0.13%)
Nov 07, 2012 15.84 15.87 15.84 15.85 4,263 -0.14(-0.88%)
Nov 06, 2012 16.00 16.12 15.66 15.99 5,737 -0.01(-0.06%)
Nov 05, 2012 16.00 16.02 15.86 16.00 3,093 -0.05(-0.31%)
Nov 02, 2012 16.03 16.28 16.03 16.05 2,400 -0.16(-0.99%)
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.