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, 2006 15.40 15.50 15.29 15.42 3,100 +0.02(+0.13%)
Feb 27, 2006 15.30 15.40 15.21 15.40 2,300 +0.00(+0.00%)
Feb 24, 2006 15.23 15.40 15.23 15.40 3,000 +0.19(+1.25%)
Feb 23, 2006 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Feb 22, 2006 15.17 15.21 15.13 15.21 3,600 -0.01(-0.07%)
Feb 21, 2006 15.22 15.22 15.22 15.22 0 +0.00(+0.00%)
Feb 17, 2006 15.25 15.25 15.22 15.22 2,000 -0.13(-0.85%)
Feb 16, 2006 15.40 15.40 15.35 15.35 1,300 +0.00(+0.00%)
Feb 15, 2006 15.35 15.45 15.35 15.35 1,800 +0.10(+0.66%)
Feb 14, 2006 15.25 15.25 15.25 15.25 1,000 +0.14(+0.93%)
Feb 13, 2006 15.11 15.11 15.11 15.11 600 +0.01(+0.07%)
Feb 10, 2006 15.06 15.10 15.04 15.10 4,400 +0.05(+0.33%)
Feb 09, 2006 15.00 15.05 15.00 15.05 2,700 +0.00(+0.00%)
Feb 08, 2006 15.02 15.05 14.96 15.05 2,200 +0.03(+0.20%)
Feb 07, 2006 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Feb 06, 2006 14.93 15.02 14.93 15.02 6,500 +0.08(+0.54%)
Feb 03, 2006 14.90 14.94 14.89 14.94 2,500 -0.01(-0.07%)
Feb 02, 2006 14.95 14.95 14.95 14.95 1,000 +0.00(+0.00%)
Feb 01, 2006 14.95 14.95 14.95 14.95 100 +0.00(+0.00%)
Jan 31, 2006 15.01 15.01 14.95 14.95 3,500 -0.04(-0.27%)
Jan 30, 2006 15.11 15.11 14.99 14.99 2,100 -0.10(-0.66%)
Jan 27, 2006 15.20 15.20 15.09 15.09 5,100 -0.11(-0.72%)
Jan 26, 2006 15.38 15.38 15.20 15.20 2,500 -0.18(-1.17%)
Jan 25, 2006 15.44 15.47 15.38 15.38 3,600 -0.15(-0.97%)
Jan 24, 2006 15.53 15.53 15.53 15.53 400 +0.00(+0.00%)
Jan 23, 2006 15.48 15.53 15.48 15.53 1,200 -0.05(-0.32%)
Jan 20, 2006 15.58 15.58 15.58 15.58 400 +0.00(+0.00%)
Jan 19, 2006 15.55 15.65 15.55 15.58 5,000 +0.13(+0.84%)
Jan 18, 2006 15.64 15.65 15.45 15.45 2,300 -0.20(-1.28%)
Jan 17, 2006 15.49 15.65 15.49 15.65 4,000 +0.25(+1.62%)
Jan 13, 2006 15.25 15.40 15.25 15.40 7,000 +0.11(+0.72%)
Jan 12, 2006 15.26 15.29 15.25 15.29 1,200 -0.01(-0.07%)
Jan 11, 2006 15.33 15.33 15.30 15.30 1,100 -0.12(-0.78%)
Jan 10, 2006 15.65 15.65 15.42 15.42 4,400 -0.37(-2.34%)
Jan 09, 2006 15.79 15.79 15.79 15.79 0 +0.00(+0.00%)
Jan 06, 2006 15.79 15.79 15.75 15.79 1,100 -0.02(-0.13%)
Jan 05, 2006 16.07 16.12 15.80 15.81 5,100 -0.25(-1.56%)
Jan 04, 2006 16.07 16.20 16.06 16.06 2,500 -0.09(-0.56%)
Jan 03, 2006 16.27 16.27 16.08 16.15 2,600 -0.25(-1.52%)
Dec 30, 2005 16.40 16.40 16.39 16.40 1,800 +0.05(+0.31%)
Dec 29, 2005 16.35 16.35 16.35 16.35 600 +0.13(+0.80%)
Dec 28, 2005 16.30 16.33 16.22 16.22 2,800 -0.05(-0.31%)
Dec 27, 2005 16.40 16.40 16.20 16.27 11,600 -0.23(-1.39%)
Dec 23, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 22, 2005 16.34 16.55 16.34 16.50 3,600 +0.06(+0.36%)
Dec 21, 2005 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Dec 20, 2005 16.44 16.44 16.44 16.44 1,400 -0.21(-1.26%)
Dec 19, 2005 16.26 16.80 16.26 16.65 3,400 +0.35(+2.15%)
Dec 16, 2005 16.42 16.42 16.30 16.30 400 +0.00(+0.00%)
Dec 15, 2005 16.35 16.45 16.30 16.30 2,300 +0.00(+0.00%)
Dec 14, 2005 15.96 16.35 15.96 16.30 2,700 +0.45(+2.84%)
Dec 13, 2005 16.05 16.05 15.85 15.85 3,100 -0.30(-1.86%)
Dec 12, 2005 16.15 16.15 16.15 16.15 700 +0.04(+0.25%)
Dec 09, 2005 16.04 16.36 16.04 16.11 2,500 +0.10(+0.62%)
Dec 08, 2005 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Dec 07, 2005 16.02 16.02 16.01 16.01 2,300 -0.27(-1.66%)
Dec 06, 2005 15.90 16.28 15.90 16.28 2,700 +0.39(+2.45%)
Dec 05, 2005 15.88 15.89 15.88 15.89 1,200 +0.09(+0.57%)
Dec 02, 2005 15.45 15.80 15.45 15.80 2,700 +0.20(+1.28%)
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.