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 30, 2009 13.15 13.71 12.70 12.70 5,504 -0.31(-2.38%)
Oct 29, 2009 13.26 13.31 13.00 13.01 5,900 -0.15(-1.14%)
Oct 28, 2009 14.25 14.25 13.16 13.16 37,383 -1.04(-7.32%)
Oct 27, 2009 13.70 14.20 13.51 14.20 14,868 +0.66(+4.87%)
Oct 26, 2009 13.69 13.69 13.54 13.54 300 -0.09(-0.66%)
Oct 23, 2009 14.16 14.16 13.43 13.63 6,922 -0.29(-2.11%)
Oct 22, 2009 14.20 14.20 13.90 13.92 1,190 +0.41(+3.06%)
Oct 21, 2009 13.83 13.83 13.32 13.51 4,416 -0.34(-2.45%)
Oct 20, 2009 13.90 13.90 13.75 13.85 4,100 +0.41(+3.05%)
Oct 19, 2009 13.17 14.04 13.12 13.44 12,308 +0.24(+1.82%)
Oct 16, 2009 13.45 13.45 13.20 13.20 2,637 +0.01(+0.08%)
Oct 15, 2009 13.15 13.26 12.80 13.19 5,110 +0.18(+1.38%)
Oct 14, 2009 13.35 13.42 13.01 13.01 5,600 -0.35(-2.62%)
Oct 13, 2009 14.46 14.46 13.35 13.36 1,648 -0.04(-0.30%)
Oct 12, 2009 13.40 13.50 13.40 13.40 7,102 +0.05(+0.37%)
Oct 09, 2009 13.88 13.90 13.35 13.35 5,390 -0.55(-3.96%)
Oct 08, 2009 14.05 14.20 13.90 13.90 5,700 -0.30(-2.11%)
Oct 07, 2009 14.60 14.60 14.20 14.20 4,325 -0.40(-2.74%)
Oct 06, 2009 14.80 14.80 14.60 14.60 5,986 -0.15(-0.99%)
Oct 05, 2009 14.78 14.78 14.75 14.75 1,000 +0.15(+1.00%)
Oct 02, 2009 14.68 14.80 14.55 14.60 3,857 -0.17(-1.15%)
Oct 01, 2009 14.56 14.77 14.56 14.77 5,500 +0.17(+1.16%)
Sep 30, 2009 14.60 14.66 13.80 14.60 14,933 +0.79(+5.72%)
Sep 29, 2009 14.46 14.69 13.65 13.81 15,661 -0.29(-2.06%)
Sep 28, 2009 14.16 14.27 13.89 14.10 13,853 +0.03(+0.21%)
Sep 25, 2009 13.80 14.56 13.70 14.07 24,699 +0.37(+2.71%)
Sep 24, 2009 13.45 13.99 13.45 13.70 3,400 +0.25(+1.85%)
Sep 23, 2009 13.30 13.61 13.25 13.45 7,100 +0.23(+1.74%)
Sep 22, 2009 13.33 13.40 13.22 13.22 1,429 -0.03(-0.23%)
Sep 21, 2009 13.28 13.40 12.95 13.25 11,720 -0.16(-1.19%)
Sep 18, 2009 13.00 13.41 12.90 13.41 13,387 +0.49(+3.79%)
Sep 17, 2009 12.86 13.17 12.86 12.92 9,887 +0.06(+0.47%)
Sep 16, 2009 12.77 12.95 12.77 12.86 3,300 +0.09(+0.70%)
Sep 15, 2009 12.71 12.77 12.71 12.77 400 +0.07(+0.55%)
Sep 14, 2009 12.51 12.82 12.45 12.70 11,361 -0.05(-0.39%)
Sep 11, 2009 12.95 12.95 12.51 12.75 5,600 +0.01(+0.08%)
Sep 10, 2009 12.97 12.97 12.74 12.74 6,070 -0.24(-1.85%)
Sep 09, 2009 13.96 13.96 12.95 12.98 15,950 -1.00(-7.15%)
Sep 08, 2009 14.00 14.15 13.98 13.98 2,700 -0.02(-0.14%)
Sep 04, 2009 13.92 14.50 13.91 14.00 7,475 +0.15(+1.08%)
Sep 03, 2009 13.58 13.85 13.58 13.85 800 +0.40(+2.97%)
Sep 02, 2009 13.90 13.90 13.40 13.45 5,500 -0.40(-2.89%)
Sep 01, 2009 13.08 13.90 13.07 13.85 6,589 +0.85(+6.54%)
Aug 31, 2009 13.25 13.25 12.85 13.00 3,623 +0.09(+0.70%)
Aug 28, 2009 12.85 13.03 12.85 12.91 1,544 +0.13(+1.06%)
Aug 27, 2009 12.86 12.86 12.78 12.78 1,864 +0.02(+0.12%)
Aug 26, 2009 12.67 12.76 12.67 12.76 1,100 +0.12(+0.95%)
Aug 25, 2009 12.94 12.96 12.55 12.64 12,249 +0.03(+0.24%)
Aug 24, 2009 12.89 13.24 12.31 12.61 21,300 -0.29(-2.25%)
Aug 21, 2009 12.90 12.90 12.90 12.90 100 -0.00(-0.00%)
Aug 20, 2009 12.83 12.90 12.80 12.90 4,801 +0.02(+0.12%)
Aug 19, 2009 13.02 13.02 12.47 12.88 7,656 -0.34(-2.56%)
Aug 18, 2009 13.30 13.30 13.22 13.22 850 +0.04(+0.27%)
Aug 17, 2009 12.90 13.19 12.90 13.19 3,371 -0.23(-1.69%)
Aug 14, 2009 13.05 13.43 13.05 13.41 1,850 +0.66(+5.22%)
Aug 12, 2009 12.75 12.75 12.75 12.75 0 +0.05(+0.39%)
Aug 11, 2009 12.56 12.79 12.56 12.70 4,890 +0.17(+1.36%)
Aug 10, 2009 12.51 12.74 12.16 12.53 31,550 -0.16(-1.26%)
Aug 07, 2009 12.53 12.69 12.53 12.69 580 +0.02(+0.13%)
Aug 06, 2009 12.67 12.67 12.67 12.67 300 +0.16(+1.31%)
Aug 05, 2009 12.64 12.64 12.51 12.51 1,195 -0.10(-0.79%)
Aug 04, 2009 13.52 13.52 12.52 12.61 4,925 -0.19(-1.48%)
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.