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 28, 2008 11.47 11.47 10.23 10.55 1,777 -0.11(-1.03%)
Nov 26, 2008 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 25, 2008 11.33 11.76 10.66 10.66 6,780 -0.49(-4.39%)
Nov 24, 2008 11.05 11.50 10.84 11.15 8,130 -0.18(-1.59%)
Nov 21, 2008 11.90 11.90 11.32 11.33 1,100 +0.30(+2.72%)
Nov 20, 2008 12.32 12.32 10.32 11.03 15,500 -1.47(-11.76%)
Nov 19, 2008 12.40 13.00 12.40 12.50 4,400 +0.21(+1.71%)
Nov 18, 2008 11.70 12.29 11.70 12.29 1,900 +0.29(+2.42%)
Nov 17, 2008 12.00 12.00 11.55 12.00 3,300 -0.07(-0.58%)
Nov 14, 2008 11.76 12.40 11.76 12.07 4,925 -0.68(-5.33%)
Nov 13, 2008 13.00 13.77 12.30 12.75 8,326 -0.25(-1.92%)
Nov 12, 2008 12.83 13.00 12.80 13.00 1,550 +0.19(+1.48%)
Nov 11, 2008 12.82 12.82 12.81 12.81 600 -0.04(-0.31%)
Nov 10, 2008 12.69 13.00 12.69 12.85 5,967 +0.15(+1.18%)
Nov 07, 2008 12.74 12.74 12.65 12.70 1,200 +0.39(+3.17%)
Nov 06, 2008 13.00 13.00 12.25 12.31 4,250 -0.49(-3.83%)
Nov 05, 2008 12.62 13.00 12.56 12.80 3,500 +0.50(+4.07%)
Nov 04, 2008 10.32 12.80 10.31 12.30 21,090 +1.98(+19.19%)
Nov 03, 2008 10.01 10.82 10.01 10.32 2,013 +0.11(+1.04%)
Oct 31, 2008 11.25 11.25 10.21 10.21 3,649 -0.11(-1.03%)
Oct 30, 2008 10.13 10.32 10.00 10.32 5,630 +0.22(+2.18%)
Oct 29, 2008 10.30 10.35 10.10 10.10 3,970 -0.18(-1.75%)
Oct 28, 2008 11.19 11.19 10.25 10.28 13,328 -1.00(-8.87%)
Oct 27, 2008 10.58 11.28 10.58 11.28 500 +0.70(+6.62%)
Oct 24, 2008 10.82 10.82 10.32 10.58 2,300 +0.26(+2.52%)
Oct 23, 2008 9.890 15.00 9.870 10.32 35,034 +0.74(+7.72%)
Oct 22, 2008 9.510 9.580 9.510 9.580 400 -0.05(-0.52%)
Oct 21, 2008 9.480 9.630 9.480 9.630 2,800 +0.17(+1.80%)
Oct 20, 2008 9.350 9.550 9.350 9.460 1,800 +0.10(+1.07%)
Oct 17, 2008 8.490 9.360 8.490 9.360 10,898 +0.91(+10.77%)
Oct 16, 2008 9.050 9.050 7.960 8.450 17,500 -0.55(-6.11%)
Oct 15, 2008 10.70 10.70 9.000 9.000 5,000 -0.90(-9.09%)
Oct 14, 2008 9.180 10.67 8.480 9.900 10,600 +0.97(+10.86%)
Oct 13, 2008 7.880 8.930 7.730 8.930 4,400 +1.60(+21.83%)
Oct 10, 2008 10.00 10.00 7.240 7.330 12,040 -2.92(-28.49%)
Oct 09, 2008 10.25 10.32 10.25 10.25 3,000 -0.33(-3.12%)
Oct 08, 2008 10.75 10.75 9.900 10.58 11,200 -0.92(-8.00%)
Oct 07, 2008 12.25 12.25 11.50 11.50 9,600 -0.75(-6.12%)
Oct 06, 2008 13.40 13.40 12.25 12.25 5,078 -1.30(-9.59%)
Oct 03, 2008 12.43 13.75 12.43 13.55 3,587 +0.80(+6.27%)
Oct 02, 2008 13.05 13.05 12.75 12.75 2,400 -0.29(-2.22%)
Oct 01, 2008 13.29 13.29 13.00 13.04 3,800 -0.36(-2.69%)
Sep 30, 2008 13.50 13.50 12.50 13.40 3,189 +0.90(+7.20%)
Sep 29, 2008 12.99 12.99 12.50 12.50 700 -0.41(-3.18%)
Sep 26, 2008 13.20 13.30 12.91 12.91 0 -0.79(-5.77%)
Sep 25, 2008 13.00 14.00 13.00 13.70 12,474 +0.85(+6.61%)
Sep 24, 2008 12.60 13.20 12.60 12.85 4,900 +0.45(+3.63%)
Sep 23, 2008 12.50 12.50 12.40 12.40 5,700 -0.10(-0.80%)
Sep 22, 2008 13.01 13.25 12.50 12.50 8,600 -0.89(-6.65%)
Sep 19, 2008 12.70 13.82 12.24 13.39 0 +0.84(+6.69%)
Sep 18, 2008 13.90 13.95 12.55 12.55 6,494 -1.30(-9.39%)
Sep 17, 2008 13.86 13.86 13.85 13.85 800 +0.00(+0.00%)
Sep 16, 2008 13.65 13.85 13.45 13.85 6,800 +0.00(+0.00%)
Sep 15, 2008 13.85 13.85 13.85 13.85 400 -0.10(-0.72%)
Sep 12, 2008 13.86 13.95 13.86 13.95 465 +0.02(+0.14%)
Sep 11, 2008 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Sep 10, 2008 13.83 13.93 13.83 13.93 3,400 -0.05(-0.36%)
Sep 09, 2008 13.80 13.98 13.79 13.98 4,800 +0.20(+1.45%)
Sep 08, 2008 13.85 13.85 13.64 13.78 3,000 -0.22(-1.57%)
Sep 05, 2008 14.00 14.00 14.00 14.00 0 +0.24(+1.74%)
Sep 03, 2008 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
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.