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 (%)
Feb 28, 2005 15.82 15.84 15.67 15.70 5,400 -0.06(-0.38%)
Feb 25, 2005 15.70 15.76 15.70 15.76 700 +0.07(+0.45%)
Feb 24, 2005 15.77 15.77 15.69 15.69 3,200 -0.16(-1.01%)
Feb 23, 2005 15.92 15.97 15.85 15.85 5,400 -0.01(-0.06%)
Feb 22, 2005 15.86 15.86 15.86 15.86 800 -0.14(-0.88%)
Feb 18, 2005 16.43 16.43 16.00 16.00 8,100 -0.40(-2.44%)
Feb 17, 2005 16.30 16.40 16.30 16.40 1,000 +0.04(+0.24%)
Feb 16, 2005 16.31 16.36 16.15 16.36 8,100 +0.11(+0.68%)
Feb 15, 2005 16.24 16.40 16.24 16.25 6,700 +0.00(+0.00%)
Feb 14, 2005 16.25 16.25 16.11 16.25 7,400 -0.08(-0.49%)
Feb 11, 2005 16.84 16.84 16.30 16.33 11,000 -0.77(-4.50%)
Feb 10, 2005 16.78 17.10 16.78 17.10 3,600 +0.29(+1.73%)
Feb 09, 2005 17.00 17.24 16.81 16.81 6,400 -0.19(-1.12%)
Feb 08, 2005 16.96 17.00 16.96 17.00 1,300 +0.10(+0.59%)
Feb 07, 2005 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Feb 04, 2005 16.76 16.90 16.76 16.90 1,600 +0.02(+0.12%)
Feb 03, 2005 16.50 16.98 16.50 16.88 8,000 +0.39(+2.37%)
Feb 02, 2005 16.45 16.58 16.45 16.49 4,800 +0.04(+0.24%)
Feb 01, 2005 16.39 16.45 16.30 16.45 1,900 +0.01(+0.06%)
Jan 31, 2005 16.35 16.45 16.35 16.44 1,300 +0.17(+1.04%)
Jan 28, 2005 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Jan 27, 2005 16.07 16.27 16.07 16.27 3,000 +0.23(+1.43%)
Jan 26, 2005 16.20 16.20 16.04 16.04 10,300 -0.17(-1.05%)
Jan 25, 2005 16.21 16.21 16.21 16.21 100 -0.01(-0.06%)
Jan 24, 2005 16.25 16.32 16.13 16.22 4,400 +0.05(+0.31%)
Jan 21, 2005 16.12 16.22 16.12 16.17 5,700 +0.10(+0.62%)
Jan 20, 2005 16.00 16.12 16.00 16.07 6,700 -0.37(-2.25%)
Jan 19, 2005 16.44 16.44 16.44 16.44 300 -0.06(-0.36%)
Jan 18, 2005 16.57 16.57 16.43 16.50 3,600 +0.00(+0.00%)
Jan 14, 2005 16.30 16.57 16.30 16.50 5,600 +0.32(+1.98%)
Jan 13, 2005 16.25 16.26 16.18 16.18 2,400 -0.08(-0.49%)
Jan 12, 2005 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Jan 11, 2005 16.28 16.28 16.25 16.26 1,600 -0.08(-0.49%)
Jan 10, 2005 16.35 16.35 16.34 16.34 1,000 +0.02(+0.12%)
Jan 07, 2005 16.32 16.32 16.32 16.32 400 +0.02(+0.12%)
Jan 06, 2005 16.30 16.30 16.30 16.30 300 +0.08(+0.49%)
Jan 05, 2005 16.21 16.22 16.21 16.22 1,300 +0.00(+0.00%)
Jan 04, 2005 16.23 16.23 16.22 16.22 1,000 -0.05(-0.31%)
Jan 03, 2005 16.60 16.60 16.25 16.27 14,700 -0.33(-1.99%)
Dec 31, 2004 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Dec 30, 2004 16.60 16.60 16.60 16.60 1,200 +0.05(+0.30%)
Dec 29, 2004 16.55 16.55 16.55 16.55 200 +0.11(+0.67%)
Dec 28, 2004 16.60 16.60 16.44 16.44 1,000 -0.16(-0.96%)
Dec 27, 2004 16.58 16.60 16.54 16.60 2,500 +0.06(+0.36%)
Dec 23, 2004 16.55 16.55 16.54 16.54 1,100 +0.09(+0.55%)
Dec 22, 2004 16.45 16.45 16.45 16.45 1,000 -0.10(-0.60%)
Dec 21, 2004 16.50 16.55 16.33 16.55 16,200 -0.01(-0.06%)
Dec 20, 2004 16.47 16.60 16.47 16.56 1,100 +0.11(+0.67%)
Dec 17, 2004 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Dec 16, 2004 16.60 16.60 16.45 16.45 6,900 -0.01(-0.06%)
Dec 15, 2004 16.44 16.50 16.44 16.46 1,700 +0.07(+0.43%)
Dec 14, 2004 16.50 16.68 16.30 16.39 10,600 -0.29(-1.74%)
Dec 13, 2004 16.70 16.70 16.68 16.68 800 +0.15(+0.91%)
Dec 10, 2004 16.50 16.59 16.30 16.53 7,400 +0.21(+1.29%)
Dec 09, 2004 16.50 16.75 16.32 16.32 7,400 -0.08(-0.49%)
Dec 08, 2004 16.55 16.55 16.40 16.40 1,600 +0.13(+0.80%)
Dec 07, 2004 16.34 16.50 16.26 16.27 4,000 +0.03(+0.18%)
Dec 06, 2004 16.27 16.27 16.22 16.24 4,500 +0.02(+0.12%)
Dec 03, 2004 16.22 16.22 16.22 16.22 2,200 +0.00(+0.00%)
Dec 02, 2004 16.22 16.22 16.00 16.22 2,000 +0.22(+1.37%)
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.