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, 2013 14.31 14.46 14.31 14.43 10,533 +0.16(+1.12%)
Feb 27, 2013 14.32 14.45 14.01 14.27 9,780 -0.12(-0.83%)
Feb 26, 2013 14.41 14.43 14.34 14.39 700 +0.06(+0.42%)
Feb 25, 2013 14.45 14.49 14.33 14.33 4,404 +0.01(+0.07%)
Feb 22, 2013 14.45 14.48 14.32 14.32 12,896 -0.06(-0.42%)
Feb 21, 2013 14.29 14.38 14.29 14.38 1,400 +0.14(+0.98%)
Feb 20, 2013 14.24 14.27 14.24 14.24 1,050 +0.04(+0.28%)
Feb 19, 2013 14.46 14.46 14.20 14.20 13,701 -0.31(-2.14%)
Feb 15, 2013 14.64 14.70 14.41 14.51 16,071 -0.24(-1.63%)
Feb 14, 2013 14.84 14.84 14.75 14.75 600 +0.02(+0.14%)
Feb 13, 2013 14.78 14.78 14.73 14.73 2,121 -0.03(-0.20%)
Feb 12, 2013 14.73 14.91 14.73 14.76 9,886 -0.04(-0.27%)
Feb 11, 2013 14.88 14.90 14.76 14.80 12,317 -0.11(-0.74%)
Feb 08, 2013 14.93 15.02 14.90 14.91 10,932 -0.05(-0.33%)
Feb 07, 2013 14.92 15.07 14.92 14.96 3,729 -0.01(-0.07%)
Feb 06, 2013 15.00 15.04 14.94 14.97 7,540 -0.10(-0.66%)
Feb 04, 2013 15.26 15.28 15.07 15.07 1,339 -0.19(-1.25%)
Feb 01, 2013 15.20 15.41 15.20 15.26 7,614 +0.04(+0.26%)
Jan 31, 2013 15.45 15.45 15.22 15.22 4,450 -0.10(-0.65%)
Jan 30, 2013 15.44 15.52 15.32 15.32 1,828 -0.07(-0.45%)
Jan 29, 2013 15.64 15.64 15.39 15.39 1,875 -0.18(-1.14%)
Jan 28, 2013 15.85 15.85 15.57 15.57 443 -0.21(-1.34%)
Jan 25, 2013 15.82 15.88 15.78 15.78 1,933 -0.07(-0.44%)
Jan 24, 2013 15.90 15.90 15.85 15.85 300 -0.04(-0.25%)
Jan 23, 2013 15.90 15.90 15.89 15.89 1,830 +0.00(+0.00%)
Jan 22, 2013 15.76 15.89 15.71 15.89 3,613 +0.01(+0.06%)
Jan 18, 2013 15.70 15.88 15.70 15.88 1,218 +0.04(+0.25%)
Jan 17, 2013 15.61 15.84 15.61 15.84 1,571 +0.21(+1.34%)
Jan 16, 2013 15.61 15.77 15.57 15.63 4,731 -0.02(-0.13%)
Jan 15, 2013 15.81 15.90 15.64 15.65 13,515 -0.05(-0.32%)
Jan 14, 2013 15.84 15.95 15.70 15.70 6,906 -0.14(-0.89%)
Jan 11, 2013 15.83 15.96 15.75 15.84 5,351 +0.03(+0.20%)
Jan 10, 2013 15.66 15.96 15.57 15.81 6,535 +0.15(+0.96%)
Jan 09, 2013 15.69 15.80 15.66 15.66 9,280 -0.03(-0.19%)
Jan 08, 2013 15.63 15.92 15.63 15.69 3,635 +0.07(+0.45%)
Jan 07, 2013 15.80 15.80 15.62 15.62 5,815 -0.26(-1.64%)
Jan 04, 2013 15.57 15.89 15.57 15.88 2,992 +0.20(+1.28%)
Jan 03, 2013 15.72 15.82 15.51 15.68 5,272 -0.04(-0.23%)
Jan 02, 2013 15.42 15.72 15.39 15.72 5,882 +0.32(+2.06%)
Dec 31, 2012 15.43 15.43 15.04 15.40 10,483 +0.40(+2.65%)
Dec 28, 2012 14.77 15.00 14.73 15.00 8,611 +0.07(+0.47%)
Dec 27, 2012 15.15 15.15 14.87 14.93 11,823 -0.22(-1.45%)
Dec 26, 2012 15.01 15.16 15.01 15.15 2,583 +0.14(+0.93%)
Dec 24, 2012 15.01 15.10 15.01 15.01 2,588 -0.07(-0.46%)
Dec 21, 2012 15.04 15.10 15.01 15.08 3,654 +0.14(+0.93%)
Dec 20, 2012 15.00 15.10 14.94 14.94 7,905 -0.10(-0.66%)
Dec 19, 2012 15.01 15.21 15.01 15.04 3,475 +0.02(+0.13%)
Dec 18, 2012 15.37 15.42 15.02 15.02 6,562 -0.31(-2.02%)
Dec 17, 2012 15.50 15.64 15.33 15.33 9,793 -0.17(-1.10%)
Dec 14, 2012 15.80 15.80 15.50 15.50 6,552 -0.48(-3.00%)
Dec 13, 2012 15.85 16.03 15.85 15.98 4,797 +0.04(+0.25%)
Dec 12, 2012 16.05 16.08 15.94 15.94 3,182 -0.06(-0.38%)
Dec 11, 2012 15.89 16.00 15.80 16.00 3,479 -0.01(-0.06%)
Dec 10, 2012 15.80 16.05 15.80 16.01 2,660 +0.21(+1.33%)
Dec 07, 2012 15.97 15.97 15.80 15.80 2,353 -0.17(-1.06%)
Dec 06, 2012 15.90 15.97 15.90 15.97 600 -0.04(-0.25%)
Dec 05, 2012 15.78 16.01 15.77 16.01 3,123 +0.11(+0.69%)
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.