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 (%)
Nov 30, 2004 16.40 16.40 16.00 16.09 3,700 -0.31(-1.89%)
Nov 29, 2004 15.90 16.40 15.90 16.40 10,900 +0.58(+3.67%)
Nov 26, 2004 16.02 16.02 15.82 15.82 1,400 -0.08(-0.50%)
Nov 24, 2004 15.90 15.90 15.89 15.90 2,500 +0.07(+0.44%)
Nov 23, 2004 15.75 15.85 15.75 15.83 2,300 +0.21(+1.34%)
Nov 22, 2004 15.48 15.63 15.48 15.62 5,700 -0.03(-0.19%)
Nov 19, 2004 15.85 15.85 15.63 15.65 1,300 +0.02(+0.13%)
Nov 18, 2004 15.64 15.64 15.63 15.63 700 -0.09(-0.57%)
Nov 17, 2004 15.75 15.93 15.72 15.72 4,200 +0.02(+0.13%)
Nov 16, 2004 15.57 15.70 15.57 15.70 6,200 +0.11(+0.71%)
Nov 15, 2004 15.50 15.59 15.50 15.59 1,700 +0.19(+1.23%)
Nov 12, 2004 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Nov 11, 2004 15.54 15.54 15.40 15.40 8,900 -0.02(-0.13%)
Nov 10, 2004 15.68 15.68 15.42 15.42 5,700 -0.14(-0.90%)
Nov 09, 2004 15.80 15.81 15.56 15.56 10,700 -0.25(-1.58%)
Nov 08, 2004 15.95 15.95 15.64 15.81 4,400 -0.14(-0.88%)
Nov 05, 2004 15.81 16.09 15.68 15.95 3,000 +0.15(+0.95%)
Nov 04, 2004 15.90 15.92 15.75 15.80 3,900 -0.22(-1.37%)
Nov 03, 2004 16.20 16.20 16.02 16.02 8,600 +0.04(+0.25%)
Nov 02, 2004 15.98 15.98 15.98 15.98 1,300 +0.00(+0.00%)
Nov 01, 2004 15.86 15.98 15.86 15.98 5,100 +0.30(+1.91%)
Oct 29, 2004 15.68 15.68 15.68 15.68 1,000 +0.17(+1.10%)
Oct 28, 2004 15.72 15.72 15.50 15.51 2,900 -0.04(-0.26%)
Oct 27, 2004 15.78 15.78 15.55 15.55 900 -0.20(-1.27%)
Oct 26, 2004 15.75 15.75 15.68 15.75 2,800 +0.15(+0.96%)
Oct 25, 2004 15.72 15.75 15.40 15.60 8,100 +0.00(+0.00%)
Oct 22, 2004 15.69 15.70 15.60 15.60 3,600 -0.09(-0.57%)
Oct 21, 2004 15.65 15.70 15.52 15.69 9,100 +0.11(+0.71%)
Oct 20, 2004 15.50 15.58 15.50 15.58 800 -0.02(-0.13%)
Oct 19, 2004 15.70 15.70 15.60 15.60 1,000 +0.05(+0.32%)
Oct 18, 2004 15.66 15.66 15.55 15.55 5,100 -0.11(-0.70%)
Oct 15, 2004 15.75 15.80 15.65 15.66 5,200 +0.03(+0.19%)
Oct 14, 2004 15.64 15.64 15.56 15.63 4,800 -0.01(-0.06%)
Oct 13, 2004 15.65 15.65 15.54 15.64 9,500 +0.19(+1.23%)
Oct 12, 2004 15.62 15.80 15.45 15.45 5,800 -0.05(-0.32%)
Oct 11, 2004 15.50 15.50 15.50 15.50 300 +0.05(+0.32%)
Oct 08, 2004 15.21 15.45 15.21 15.45 1,200 +0.24(+1.58%)
Oct 07, 2004 15.20 15.21 15.05 15.21 3,500 -0.09(-0.59%)
Oct 06, 2004 15.07 15.30 15.07 15.30 2,900 +0.25(+1.66%)
Oct 05, 2004 14.85 15.05 14.82 15.05 9,800 +0.22(+1.48%)
Oct 04, 2004 14.96 14.98 14.83 14.83 3,700 -0.15(-1.00%)
Oct 01, 2004 14.98 14.98 14.98 14.98 1,000 +0.00(+0.00%)
Sep 30, 2004 14.90 14.98 14.75 14.98 6,100 +0.16(+1.08%)
Sep 29, 2004 14.95 14.95 14.80 14.82 2,600 -0.20(-1.33%)
Sep 28, 2004 14.99 15.02 14.99 15.02 1,300 +0.02(+0.13%)
Sep 27, 2004 14.83 15.00 14.75 15.00 13,500 +0.06(+0.40%)
Sep 24, 2004 14.89 14.94 14.77 14.94 7,700 -0.08(-0.53%)
Sep 23, 2004 14.90 15.02 14.90 15.02 3,400 +0.12(+0.81%)
Sep 22, 2004 14.97 14.97 14.75 14.90 4,300 -0.12(-0.80%)
Sep 21, 2004 15.24 15.27 14.94 15.02 4,400 -0.12(-0.79%)
Sep 20, 2004 15.15 15.15 15.00 15.14 8,900 -0.14(-0.92%)
Sep 17, 2004 15.15 15.28 15.15 15.28 7,900 +0.18(+1.19%)
Sep 16, 2004 14.86 15.10 14.81 15.10 4,400 +0.00(+0.00%)
Sep 15, 2004 14.95 15.15 14.95 15.10 2,500 +0.10(+0.67%)
Sep 14, 2004 15.15 15.27 14.90 15.00 3,700 -0.09(-0.60%)
Sep 13, 2004 15.07 15.09 15.07 15.09 600 +0.09(+0.60%)
Sep 10, 2004 14.99 15.00 14.90 15.00 9,000 +0.00(+0.00%)
Sep 09, 2004 15.25 15.27 15.00 15.00 2,400 -0.20(-1.32%)
Sep 08, 2004 15.03 15.20 15.03 15.20 2,600 +0.23(+1.54%)
Sep 07, 2004 14.95 14.97 14.95 14.97 200 +0.10(+0.67%)
Sep 03, 2004 14.90 15.01 14.85 14.87 1,900 +0.00(+0.00%)
Sep 02, 2004 14.90 14.98 14.85 14.87 6,600 -0.08(-0.54%)
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.