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 (%)
Mar 31, 2003 15.60 15.60 15.22 15.23 7,500 -0.22(-1.42%)
Mar 28, 2003 15.50 15.50 15.40 15.45 6,600 +0.05(+0.32%)
Mar 27, 2003 15.35 15.40 15.30 15.40 2,100 +0.05(+0.33%)
Mar 26, 2003 15.35 15.44 15.30 15.35 4,800 +0.15(+0.99%)
Mar 25, 2003 15.30 15.30 15.20 15.20 2,100 -0.15(-0.98%)
Mar 24, 2003 15.34 15.35 15.32 15.35 1,200 -0.02(-0.13%)
Mar 21, 2003 15.21 15.37 15.15 15.37 770,000 +0.10(+0.65%)
Mar 20, 2003 15.27 15.27 15.27 15.27 0 -0.08(-0.52%)
Mar 19, 2003 15.50 15.50 15.35 15.35 2,000 -0.17(-1.10%)
Mar 18, 2003 15.52 15.52 15.52 15.52 500 -0.08(-0.51%)
Mar 17, 2003 15.65 15.65 15.60 15.60 1,300 -0.15(-0.95%)
Mar 14, 2003 15.59 15.80 15.59 15.75 7,000 +0.25(+1.61%)
Mar 13, 2003 15.50 15.58 15.50 15.50 9,600 -0.10(-0.64%)
Mar 12, 2003 15.50 15.60 15.50 15.60 7,600 +0.20(+1.30%)
Mar 11, 2003 15.40 15.50 15.40 15.40 5,800 +0.15(+0.98%)
Mar 10, 2003 15.10 15.25 15.10 15.25 7,000 -0.05(-0.33%)
Mar 07, 2003 15.05 15.40 15.05 15.30 12,800 +0.27(+1.80%)
Mar 06, 2003 15.03 15.03 15.03 15.03 200 -0.02(-0.13%)
Mar 05, 2003 15.10 15.10 15.05 15.05 1,700 -0.20(-1.31%)
Mar 04, 2003 15.26 15.26 15.25 15.25 1,400 +0.00(+0.00%)
Mar 03, 2003 15.50 15.50 15.25 15.25 2,700 -0.15(-0.97%)
Feb 28, 2003 15.25 15.40 15.20 15.40 6,800 +0.27(+1.78%)
Feb 27, 2003 15.35 15.35 15.13 15.13 10,900 -0.37(-2.39%)
Feb 26, 2003 15.30 15.62 15.30 15.50 6,700 +0.25(+1.64%)
Feb 25, 2003 15.70 15.80 15.25 15.25 8,500 -0.25(-1.61%)
Feb 24, 2003 15.45 15.50 15.35 15.50 3,100 +0.25(+1.64%)
Feb 21, 2003 15.37 15.37 15.25 15.25 2,700 -0.05(-0.33%)
Feb 20, 2003 15.30 15.30 15.30 15.30 3,000 +0.01(+0.07%)
Feb 19, 2003 15.29 15.29 15.29 15.29 500 +0.04(+0.26%)
Feb 18, 2003 15.25 15.25 15.25 15.25 2,300 +0.15(+0.99%)
Feb 14, 2003 15.10 15.10 15.10 15.10 1,400 -0.10(-0.66%)
Feb 13, 2003 15.00 15.20 15.00 15.20 6,300 +0.00(+0.00%)
Feb 12, 2003 15.30 15.30 15.20 15.20 1,800 -0.20(-1.30%)
Feb 11, 2003 15.25 15.45 15.20 15.40 8,400 +0.00(+0.00%)
Feb 10, 2003 15.28 15.40 15.28 15.40 6,500 +0.12(+0.79%)
Feb 07, 2003 15.28 15.28 15.28 15.28 600 +0.05(+0.33%)
Feb 06, 2003 15.20 15.23 15.20 15.23 2,600 +0.03(+0.20%)
Feb 05, 2003 14.90 15.20 14.90 15.20 8,400 +0.15(+1.00%)
Feb 04, 2003 15.18 15.18 15.05 15.05 8,300 +0.00(+0.00%)
Feb 03, 2003 15.19 15.19 15.05 15.05 2,100 -0.10(-0.66%)
Jan 31, 2003 15.19 15.19 15.01 15.15 3,400 -0.03(-0.20%)
Jan 30, 2003 15.18 15.18 15.18 15.18 800 +0.00(+0.00%)
Jan 29, 2003 15.00 15.18 15.00 15.18 14,500 +0.12(+0.80%)
Jan 28, 2003 15.19 15.19 15.05 15.06 3,800 -0.02(-0.13%)
Jan 27, 2003 15.08 15.08 15.08 15.08 1,600 +0.00(+0.00%)
Jan 24, 2003 15.08 15.08 15.08 15.08 3,400 +0.00(+0.00%)
Jan 23, 2003 15.12 15.12 15.08 15.08 8,500 -0.17(-1.11%)
Jan 22, 2003 15.20 15.25 15.20 15.25 2,400 +0.05(+0.33%)
Jan 21, 2003 15.20 15.25 15.20 15.20 14,300 +0.13(+0.86%)
Jan 17, 2003 14.99 15.07 14.99 15.07 4,000 +0.09(+0.60%)
Jan 16, 2003 15.05 15.05 14.96 14.98 3,400 +0.02(+0.13%)
Jan 15, 2003 14.96 14.96 14.96 14.96 400 -0.02(-0.13%)
Jan 14, 2003 14.98 14.98 14.98 14.98 500 -0.06(-0.40%)
Jan 13, 2003 14.81 15.04 14.81 15.04 1,500 +0.19(+1.28%)
Jan 10, 2003 14.85 14.85 14.85 14.85 300 +0.15(+1.02%)
Jan 09, 2003 14.95 14.95 14.67 14.70 10,000 -0.26(-1.74%)
Jan 08, 2003 14.95 14.96 14.95 14.96 4,100 +0.00(+0.00%)
Jan 07, 2003 15.00 15.00 14.95 14.96 8,100 -0.04(-0.27%)
Jan 06, 2003 15.00 15.00 15.00 15.00 1,000 -0.01(-0.07%)
Jan 03, 2003 15.00 15.01 15.00 15.01 18,800 +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.