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 29, 2008 13.42 13.42 13.26 13.26 5,600 -0.24(-1.78%)
Feb 28, 2008 13.55 13.60 13.40 13.50 5,900 -0.05(-0.37%)
Feb 27, 2008 14.09 14.09 13.43 13.55 18,400 -0.06(-0.44%)
Feb 26, 2008 13.73 13.73 13.57 13.61 4,300 -0.13(-0.95%)
Feb 25, 2008 13.98 14.01 13.68 13.74 17,600 -0.24(-1.72%)
Feb 22, 2008 14.30 14.48 13.98 13.98 9,600 -0.37(-2.58%)
Feb 21, 2008 14.40 14.40 14.14 14.35 12,000 +0.17(+1.20%)
Feb 20, 2008 14.19 14.29 14.18 14.18 700 -0.07(-0.49%)
Feb 19, 2008 14.38 14.38 14.10 14.25 4,700 +0.35(+2.52%)
Feb 18, 2008 14.15 14.15 13.90 13.90 0 +0.00(+0.00%)
Feb 15, 2008 14.15 14.15 13.90 13.90 2,600 -0.38(-2.66%)
Feb 14, 2008 14.68 14.68 14.15 14.28 4,800 -0.46(-3.12%)
Feb 13, 2008 14.36 15.25 14.36 14.74 40,400 +0.39(+2.72%)
Feb 12, 2008 14.27 14.36 14.14 14.35 14,800 +0.15(+1.06%)
Feb 11, 2008 14.26 14.26 14.20 14.20 1,900 -0.06(-0.42%)
Feb 08, 2008 14.33 14.33 14.26 14.26 400 -0.10(-0.70%)
Feb 07, 2008 14.36 14.36 14.32 14.36 4,300 +0.02(+0.14%)
Feb 06, 2008 14.40 14.40 14.34 14.34 1,200 -0.04(-0.28%)
Feb 05, 2008 14.48 14.50 14.38 14.38 8,600 -0.08(-0.55%)
Feb 04, 2008 14.63 14.64 14.46 14.46 14,800 -0.22(-1.50%)
Feb 01, 2008 14.95 14.95 14.66 14.68 9,000 -0.33(-2.20%)
Jan 31, 2008 15.00 15.01 14.88 15.01 11,100 +0.07(+0.47%)
Jan 30, 2008 14.85 14.94 14.84 14.94 44,300 -0.05(-0.33%)
Jan 29, 2008 14.90 14.99 14.78 14.99 18,500 +0.19(+1.28%)
Jan 28, 2008 14.70 14.80 14.67 14.80 4,300 +0.05(+0.34%)
Jan 25, 2008 14.75 14.75 14.75 14.75 1,000 -0.14(-0.94%)
Jan 24, 2008 14.75 14.90 14.75 14.89 7,000 +0.29(+1.99%)
Jan 23, 2008 14.61 14.61 14.60 14.60 700 +0.06(+0.44%)
Jan 22, 2008 14.60 14.60 14.46 14.54 1,800 -0.36(-2.44%)
Jan 21, 2008 14.97 15.20 14.90 14.90 0 +0.00(+0.00%)
Jan 18, 2008 14.97 15.20 14.90 14.90 3,500 -0.08(-0.53%)
Jan 17, 2008 14.88 14.98 14.80 14.98 6,900 +0.00(+0.00%)
Jan 16, 2008 14.95 14.98 14.95 14.98 3,600 -0.02(-0.13%)
Jan 15, 2008 15.09 15.09 15.00 15.00 2,200 -0.09(-0.60%)
Jan 14, 2008 15.00 15.10 14.87 15.09 10,600 +0.15(+1.00%)
Jan 11, 2008 14.65 14.94 14.65 14.94 31,300 +0.34(+2.33%)
Jan 10, 2008 14.80 15.00 14.60 14.60 17,200 -0.10(-0.68%)
Jan 09, 2008 14.61 15.10 14.55 14.70 5,700 +0.10(+0.68%)
Jan 08, 2008 14.46 14.69 14.46 14.60 12,300 +0.21(+1.46%)
Jan 07, 2008 14.92 14.92 14.05 14.39 9,600 +0.35(+2.49%)
Jan 04, 2008 13.93 14.04 13.93 14.04 2,300 +0.14(+1.01%)
Jan 03, 2008 13.72 13.93 13.72 13.90 16,036 +0.28(+2.06%)
Jan 02, 2008 13.50 13.62 13.50 13.62 9,800 +0.10(+0.78%)
Jan 01, 2008 13.45 13.55 13.40 13.52 0 +0.00(+0.00%)
Dec 31, 2007 13.45 13.55 13.40 13.52 11,600 +0.09(+0.63%)
Dec 28, 2007 13.91 13.91 13.33 13.43 17,200 +0.01(+0.07%)
Dec 27, 2007 13.35 13.47 13.35 13.42 11,800 +0.07(+0.52%)
Dec 26, 2007 13.53 13.53 13.35 13.35 9,700 -0.18(-1.33%)
Dec 24, 2007 13.60 13.65 13.50 13.53 8,100 -0.12(-0.88%)
Dec 21, 2007 13.61 13.65 13.53 13.65 14,500 -0.08(-0.58%)
Dec 20, 2007 13.64 13.73 13.53 13.73 9,900 +0.09(+0.66%)
Dec 19, 2007 13.64 13.75 13.50 13.64 19,800 -0.16(-1.16%)
Dec 18, 2007 13.62 13.85 13.62 13.80 21,900 +0.18(+1.32%)
Dec 17, 2007 13.73 13.85 13.62 13.62 13,200 -0.15(-1.09%)
Dec 14, 2007 13.80 13.80 13.58 13.77 6,400 -0.04(-0.29%)
Dec 13, 2007 13.70 13.81 13.65 13.81 8,200 +0.12(+0.88%)
Dec 12, 2007 13.75 13.80 13.69 13.69 10,500 -0.06(-0.44%)
Dec 11, 2007 13.72 13.75 13.54 13.75 15,200 -0.05(-0.36%)
Dec 10, 2007 13.80 13.80 13.70 13.80 3,100 +0.06(+0.44%)
Dec 07, 2007 13.85 13.85 13.74 13.74 4,400 -0.20(-1.43%)
Dec 06, 2007 13.99 14.04 13.94 13.94 4,000 +0.00(+0.00%)
Dec 05, 2007 13.88 14.09 13.83 13.94 11,100 +0.14(+1.01%)
Dec 04, 2007 13.78 13.96 13.78 13.80 11,800 +0.08(+0.58%)
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.