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, 2017 13.02 13.24 12.91 12.96 17,639 +0.05(+0.39%)
Jan 30, 2017 12.87 12.91 12.87 12.91 2,070 +0.05(+0.43%)
Jan 27, 2017 12.78 12.86 12.78 12.86 3,658 +0.10(+0.74%)
Jan 26, 2017 12.80 12.85 12.75 12.76 9,635 -0.04(-0.31%)
Jan 25, 2017 12.84 12.84 12.78 12.80 2,065 -0.04(-0.31%)
Jan 24, 2017 12.85 12.85 12.84 12.84 901 -0.02(-0.16%)
Jan 23, 2017 12.83 12.86 12.83 12.86 543 +0.04(+0.27%)
Jan 20, 2017 12.87 12.87 12.79 12.82 6,890 -0.08(-0.58%)
Jan 19, 2017 12.89 12.90 12.85 12.90 3,261 -0.02(-0.15%)
Jan 18, 2017 12.89 12.92 12.85 12.92 1,251 +0.04(+0.27%)
Jan 17, 2017 12.95 12.96 12.88 12.88 4,013 +0.04(+0.27%)
Jan 13, 2017 12.85 12.85 12.85 0 -0.05(-0.39%)
Jan 12, 2017 12.93 12.93 12.88 12.90 1,470 +0.07(+0.55%)
Jan 11, 2017 12.86 12.86 12.81 12.83 1,211 -0.03(-0.23%)
Jan 10, 2017 12.89 12.89 12.83 12.86 1,871 -0.02(-0.16%)
Jan 09, 2017 12.81 12.88 12.66 12.88 8,290 +0.12(+0.90%)
Jan 06, 2017 12.91 12.91 12.64 12.77 9,774 -0.05(-0.43%)
Jan 05, 2017 12.82 12.82 12.82 12.82 178 +0.10(+0.79%)
Jan 04, 2017 12.71 12.76 12.67 12.72 6,764 +0.08(+0.63%)
Jan 03, 2017 12.61 12.64 12.60 12.64 1,769 +0.03(+0.24%)
Dec 30, 2016 12.61 12.61 12.61 0 -0.01(-0.10%)
Dec 29, 2016 12.60 12.65 12.59 12.62 7,491 +0.05(+0.42%)
Dec 28, 2016 12.56 12.65 12.50 12.57 9,434 -0.04(-0.32%)
Dec 27, 2016 12.67 13.19 11.65 12.61 30,391 -0.06(-0.47%)
Dec 23, 2016 12.67 12.67 12.67 0 +0.00(+0.00%)
Dec 22, 2016 12.70 12.70 12.67 12.67 950 -0.05(-0.39%)
Dec 21, 2016 12.60 12.73 12.59 12.72 14,163 -0.02(-0.16%)
Dec 20, 2016 12.71 12.74 12.70 12.74 8,328 -0.02(-0.16%)
Dec 19, 2016 12.74 12.76 12.74 12.76 2,395 +0.01(+0.08%)
Dec 16, 2016 12.65 12.75 12.63 12.75 2,116 +0.09(+0.74%)
Dec 15, 2016 12.75 12.75 12.61 12.66 9,083 -0.10(-0.81%)
Dec 14, 2016 12.80 12.80 12.76 12.76 4,084 -0.01(-0.08%)
Dec 13, 2016 12.74 12.77 12.69 12.77 3,720 +0.06(+0.47%)
Dec 12, 2016 12.75 12.76 12.55 12.71 21,712 -0.08(-0.66%)
Dec 09, 2016 12.80 12.80 12.77 12.79 5,218 -0.01(-0.04%)
Dec 08, 2016 12.76 12.82 12.76 12.80 7,651 -0.02(-0.16%)
Dec 07, 2016 12.48 12.82 12.48 12.82 3,182 +0.27(+2.15%)
Dec 06, 2016 12.51 12.60 12.38 12.55 25,369 +0.00(+0.00%)
Dec 05, 2016 12.54 12.63 12.54 12.55 4,320 -0.09(-0.70%)
Dec 02, 2016 12.59 12.64 12.54 12.64 7,024 -0.06(-0.48%)
Dec 01, 2016 12.69 12.70 12.59 12.70 5,740 +0.10(+0.79%)
Nov 30, 2016 12.71 12.71 12.60 12.60 813 -0.10(-0.79%)
Nov 29, 2016 12.76 12.78 12.70 12.70 3,654 -0.13(-1.01%)
Nov 28, 2016 12.81 12.85 12.70 12.83 8,502 -0.02(-0.16%)
Nov 25, 2016 12.81 12.85 12.81 12.85 993 +0.15(+1.18%)
Nov 23, 2016 12.70 12.70 12.70 0 -0.01(-0.08%)
Nov 22, 2016 12.64 12.71 12.62 12.71 1,650 +0.05(+0.39%)
Nov 21, 2016 12.42 12.66 12.40 12.66 6,278 -0.01(-0.08%)
Nov 18, 2016 12.67 12.67 12.67 12.67 100 -0.08(-0.63%)
Nov 17, 2016 12.78 12.78 12.75 12.75 1,415 -0.03(-0.23%)
Nov 16, 2016 12.75 12.86 12.70 12.78 14,197 -0.01(-0.07%)
Nov 15, 2016 12.40 12.79 12.40 12.79 12,162 +0.29(+2.31%)
Nov 14, 2016 12.45 12.81 12.37 12.50 59,791 -0.51(-3.92%)
Nov 11, 2016 13.08 13.08 13.01 13.01 6,536 -0.09(-0.69%)
Nov 10, 2016 13.24 13.24 13.10 13.10 3,051 -0.22(-1.65%)
Nov 09, 2016 13.32 13.42 13.32 13.32 8,589 -0.10(-0.75%)
Nov 08, 2016 13.42 13.42 13.42 13.42 1,275 -0.06(-0.44%)
Nov 07, 2016 13.48 13.48 13.48 13.48 1,873 -0.02(-0.12%)
Nov 04, 2016 13.49 13.49 13.49 13.49 627 +0.00(+0.04%)
Nov 03, 2016 13.40 13.57 13.40 13.49 3,023 +0.06(+0.45%)
Nov 02, 2016 13.45 13.45 13.43 13.43 1,105 -0.04(-0.26%)
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.