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, 2016 13.65 13.65 13.35 13.55 3,611 +0.04(+0.30%)
Oct 28, 2016 13.51 13.51 13.51 13.51 337 -0.13(-0.95%)
Oct 27, 2016 13.70 13.70 13.40 13.64 4,383 -0.12(-0.87%)
Oct 26, 2016 13.70 13.76 13.70 13.76 1,645 -0.03(-0.25%)
Oct 25, 2016 13.66 13.79 13.66 13.79 3,413 +0.00(+0.01%)
Oct 24, 2016 13.68 13.80 13.66 13.79 3,644 +0.07(+0.52%)
Oct 21, 2016 13.74 13.74 13.72 13.72 2,000 +0.05(+0.37%)
Oct 20, 2016 13.67 13.67 13.67 13.67 1,450 +0.07(+0.51%)
Oct 19, 2016 13.60 13.60 13.60 13.60 1,066 +0.07(+0.52%)
Oct 18, 2016 13.51 13.64 13.33 13.53 9,925 -0.03(-0.20%)
Oct 17, 2016 13.67 13.67 13.46 13.56 3,825 -0.00(-0.02%)
Oct 14, 2016 13.80 13.80 13.56 13.56 7,148 -0.15(-1.09%)
Oct 13, 2016 13.75 13.75 13.63 13.71 4,433 -0.11(-0.80%)
Oct 12, 2016 13.82 13.89 13.80 13.82 5,598 +0.02(+0.14%)
Oct 11, 2016 13.83 13.95 13.76 13.80 13,179 -0.05(-0.36%)
Oct 10, 2016 13.78 13.90 13.78 13.85 5,632 -0.07(-0.50%)
Oct 07, 2016 13.92 13.92 13.90 13.92 6,415 +0.05(+0.38%)
Oct 06, 2016 13.85 13.98 13.78 13.87 14,732 -0.05(-0.38%)
Oct 05, 2016 14.54 14.54 13.71 13.92 22,172 -0.61(-4.20%)
Oct 03, 2016 14.53 14.53 14.53 14.53 143 +0.04(+0.24%)
Sep 30, 2016 14.75 14.75 14.45 14.49 1,652 -0.08(-0.51%)
Sep 29, 2016 14.51 14.57 14.44 14.57 4,746 -0.09(-0.61%)
Sep 28, 2016 14.75 14.80 14.66 14.66 7,751 -0.14(-0.95%)
Sep 27, 2016 14.71 14.80 14.66 14.80 1,416 +0.08(+0.52%)
Sep 26, 2016 14.72 14.72 14.72 14.72 1,013 -0.06(-0.38%)
Sep 23, 2016 14.67 14.78 14.67 14.78 1,240 +0.02(+0.13%)
Sep 22, 2016 14.72 14.76 14.72 14.76 439 +0.08(+0.53%)
Sep 21, 2016 14.77 14.80 14.68 14.68 1,655 -0.17(-1.13%)
Sep 20, 2016 15.11 15.11 14.85 14.85 5,088 -0.10(-0.67%)
Sep 19, 2016 14.96 15.01 14.95 14.95 1,405 -0.07(-0.47%)
Sep 16, 2016 15.03 15.16 15.02 15.02 4,654 -0.01(-0.07%)
Sep 15, 2016 15.50 15.50 15.00 15.03 9,148 -0.47(-3.03%)
Sep 14, 2016 14.75 15.50 14.62 15.50 13,308 +0.72(+4.86%)
Sep 13, 2016 14.78 14.78 14.78 14.78 400 +0.58(+4.09%)
Sep 12, 2016 14.39 14.39 14.20 14.20 338 -0.57(-3.86%)
Sep 09, 2016 14.85 14.88 14.76 14.77 1,224 -0.23(-1.53%)
Sep 08, 2016 15.00 15.12 14.98 15.00 2,260 +0.03(+0.20%)
Sep 07, 2016 14.90 15.00 14.87 14.97 6,800 +0.12(+0.81%)
Sep 06, 2016 14.85 14.85 14.85 14.85 1,027 +0.07(+0.47%)
Sep 02, 2016 14.90 14.78 14.78 14.78 3,200 -0.12(-0.80%)
Sep 01, 2016 14.73 14.94 14.73 14.90 4,816 +0.17(+1.16%)
Aug 31, 2016 14.80 14.81 14.73 14.73 1,410 -0.08(-0.55%)
Aug 30, 2016 14.85 14.85 14.75 14.81 1,891 +0.00(+0.00%)
Aug 29, 2016 14.78 14.85 14.62 14.81 3,088 +0.21(+1.44%)
Aug 26, 2016 14.89 14.90 14.60 14.60 2,936 -0.14(-0.93%)
Aug 25, 2016 14.87 14.87 14.74 14.74 3,449 -0.13(-0.90%)
Aug 24, 2016 14.93 14.93 14.85 14.87 1,945 +0.19(+1.29%)
Aug 22, 2016 14.90 14.90 14.64 14.68 76 -0.32(-2.13%)
Aug 19, 2016 15.00 15.00 14.91 15.00 3,241 +0.18(+1.21%)
Aug 18, 2016 14.82 14.89 14.82 14.82 1,549 -0.04(-0.25%)
Aug 17, 2016 14.82 14.86 14.82 14.86 838 -0.04(-0.28%)
Aug 16, 2016 14.81 14.90 14.81 14.90 6,860 +0.10(+0.67%)
Aug 15, 2016 14.71 15.00 14.71 14.80 1,750 -0.02(-0.13%)
Aug 12, 2016 14.83 14.96 14.70 14.82 9,774 -0.20(-1.33%)
Aug 11, 2016 15.02 15.02 15.02 15.02 297 -0.06(-0.40%)
Aug 10, 2016 15.10 15.10 15.00 15.08 1,987 +0.08(+0.53%)
Aug 09, 2016 14.84 15.00 14.64 15.00 1,428 +0.10(+0.69%)
Aug 08, 2016 14.90 14.90 14.90 14.90 468 +0.09(+0.59%)
Aug 05, 2016 14.99 15.00 14.81 14.81 3,070 -0.10(-0.67%)
Aug 04, 2016 14.81 15.00 14.81 14.91 3,450 +0.23(+1.57%)
Aug 03, 2016 14.66 14.71 14.66 14.68 3,432 +0.00(+0.00%)
Aug 02, 2016 14.80 14.80 14.64 14.68 11,148 -0.10(-0.69%)
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.