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 (%)
Oct 31, 2005 15.58 15.58 15.53 15.53 2,000 -0.04(-0.26%)
Oct 28, 2005 15.57 15.57 15.57 15.57 100 +0.02(+0.13%)
Oct 27, 2005 15.55 15.55 15.55 15.55 200 -0.07(-0.45%)
Oct 26, 2005 15.62 15.62 15.62 15.62 0 +0.00(+0.00%)
Oct 25, 2005 15.70 15.70 15.61 15.62 1,300 +0.02(+0.13%)
Oct 24, 2005 15.95 15.95 15.60 15.60 8,300 -0.23(-1.45%)
Oct 21, 2005 15.73 15.83 15.73 15.83 1,000 +0.01(+0.06%)
Oct 20, 2005 15.88 15.88 15.81 15.82 5,800 -0.07(-0.44%)
Oct 19, 2005 15.95 15.95 15.89 15.89 2,100 -0.06(-0.38%)
Oct 18, 2005 15.95 15.95 15.95 15.95 4,200 +0.07(+0.44%)
Oct 17, 2005 15.88 15.88 15.88 15.88 100 +0.00(+0.00%)
Oct 14, 2005 15.88 15.88 15.88 15.88 2,100 -0.11(-0.69%)
Oct 13, 2005 15.98 15.99 15.98 15.99 1,700 +0.00(+0.00%)
Oct 12, 2005 15.99 15.99 15.98 15.99 2,000 -0.01(-0.06%)
Oct 11, 2005 15.89 16.00 15.89 16.00 2,500 +0.21(+1.33%)
Oct 10, 2005 15.81 15.81 15.79 15.79 1,000 -0.01(-0.06%)
Oct 07, 2005 15.79 15.80 15.79 15.80 700 +0.01(+0.06%)
Oct 06, 2005 15.69 15.79 15.69 15.79 2,600 +0.18(+1.15%)
Oct 05, 2005 15.61 15.61 15.61 15.61 500 -0.02(-0.13%)
Oct 04, 2005 15.51 15.63 15.50 15.63 2,400 +0.10(+0.64%)
Oct 03, 2005 15.53 15.53 15.53 15.53 1,100 -0.01(-0.06%)
Sep 30, 2005 15.50 15.54 15.49 15.54 900 +0.06(+0.39%)
Sep 29, 2005 15.36 15.50 15.36 15.48 3,500 +0.11(+0.72%)
Sep 28, 2005 15.42 15.50 15.35 15.37 5,800 -0.12(-0.77%)
Sep 27, 2005 15.84 15.84 15.49 15.49 9,400 -0.38(-2.39%)
Sep 26, 2005 15.94 15.95 15.83 15.87 3,200 -0.08(-0.50%)
Sep 23, 2005 15.95 16.40 15.95 15.95 8,400 -0.01(-0.06%)
Sep 22, 2005 16.40 16.40 15.96 15.96 6,000 -0.19(-1.18%)
Sep 21, 2005 16.50 16.51 16.15 16.15 5,800 -0.35(-2.12%)
Sep 20, 2005 16.18 16.65 16.18 16.50 11,000 +0.45(+2.80%)
Sep 19, 2005 16.20 16.20 15.92 16.05 3,700 +0.05(+0.31%)
Sep 16, 2005 16.00 16.00 16.00 16.00 800 -0.01(-0.06%)
Sep 15, 2005 16.05 16.08 16.01 16.01 4,000 -0.07(-0.44%)
Sep 14, 2005 16.15 16.15 16.08 16.08 5,800 +0.01(+0.06%)
Sep 13, 2005 16.07 16.12 16.07 16.07 2,300 -0.10(-0.62%)
Sep 12, 2005 16.18 16.18 16.17 16.17 1,100 -0.06(-0.37%)
Sep 09, 2005 16.35 16.35 16.22 16.23 3,100 -0.16(-0.98%)
Sep 08, 2005 16.70 16.70 16.39 16.39 6,600 -0.32(-1.92%)
Sep 07, 2005 16.55 16.71 16.55 16.71 3,000 +0.03(+0.18%)
Sep 06, 2005 16.68 16.68 16.68 16.68 500 +0.03(+0.18%)
Sep 02, 2005 16.43 16.65 16.27 16.65 4,800 +0.35(+2.15%)
Sep 01, 2005 16.31 16.31 16.30 16.30 900 +0.01(+0.06%)
Aug 31, 2005 16.30 16.30 16.29 16.29 1,200 +0.15(+0.93%)
Aug 30, 2005 16.10 16.14 16.06 16.14 500 -0.05(-0.31%)
Aug 29, 2005 16.10 16.19 16.10 16.19 900 -0.05(-0.31%)
Aug 26, 2005 16.24 16.24 16.24 16.24 1,000 +0.00(+0.00%)
Aug 25, 2005 16.23 16.25 16.23 16.24 4,700 +0.14(+0.87%)
Aug 24, 2005 16.15 16.15 16.03 16.10 2,000 -0.08(-0.49%)
Aug 23, 2005 16.27 16.27 16.18 16.18 3,000 -0.08(-0.49%)
Aug 22, 2005 16.44 16.44 16.26 16.26 3,000 -0.34(-2.05%)
Aug 19, 2005 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 18, 2005 16.60 16.60 16.60 16.60 600 -0.10(-0.60%)
Aug 17, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 16, 2005 16.44 16.70 16.44 16.70 1,500 +0.30(+1.83%)
Aug 15, 2005 16.56 16.56 16.40 16.40 1,300 -0.22(-1.32%)
Aug 12, 2005 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Aug 11, 2005 16.70 16.70 16.62 16.62 600 +0.02(+0.12%)
Aug 10, 2005 16.80 16.80 16.60 16.60 1,200 -0.12(-0.72%)
Aug 09, 2005 16.15 17.00 15.94 16.72 10,400 +0.60(+3.72%)
Aug 08, 2005 16.20 16.40 16.12 16.12 4,300 +0.09(+0.56%)
Aug 05, 2005 16.15 16.15 16.03 16.03 1,200 -0.07(-0.43%)
Aug 04, 2005 16.07 16.10 16.07 16.10 2,400 +0.10(+0.63%)
Aug 03, 2005 16.30 16.30 16.00 16.00 4,000 -0.14(-0.87%)
Aug 02, 2005 16.14 16.14 16.14 16.14 300 -0.04(-0.25%)
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.