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, 2006 15.00 15.00 14.77 14.81 17,900 -0.19(-1.27%)
Mar 30, 2006 15.01 15.01 15.00 15.00 1,200 +0.02(+0.13%)
Mar 29, 2006 15.06 15.06 14.98 14.98 1,400 -0.09(-0.60%)
Mar 28, 2006 15.18 15.23 15.00 15.07 6,000 -0.20(-1.31%)
Mar 27, 2006 15.27 15.27 15.27 15.27 0 +0.00(+0.00%)
Mar 24, 2006 15.39 15.39 15.27 15.27 3,700 -0.13(-0.84%)
Mar 23, 2006 15.40 15.40 15.40 15.40 500 +0.01(+0.06%)
Mar 22, 2006 15.39 15.39 15.39 15.39 2,900 -0.07(-0.45%)
Mar 21, 2006 15.63 15.63 15.40 15.46 2,900 -0.28(-1.77%)
Mar 20, 2006 15.57 15.74 15.57 15.74 500 +0.24(+1.54%)
Mar 17, 2006 15.30 15.50 15.30 15.50 1,600 +0.30(+1.97%)
Mar 16, 2006 15.10 15.20 15.10 15.20 2,400 +0.15(+1.00%)
Mar 15, 2006 15.07 15.07 15.05 15.05 2,900 -0.02(-0.13%)
Mar 14, 2006 15.08 15.15 15.05 15.07 3,900 -0.01(-0.07%)
Mar 13, 2006 15.04 15.08 15.03 15.08 1,800 +0.11(+0.73%)
Mar 10, 2006 14.97 14.97 14.97 14.97 500 -0.08(-0.53%)
Mar 09, 2006 15.12 15.12 14.95 15.05 13,200 -0.10(-0.66%)
Mar 08, 2006 15.32 15.32 15.12 15.15 5,600 -0.34(-2.19%)
Mar 07, 2006 15.30 15.49 15.30 15.49 4,400 +0.27(+1.77%)
Mar 06, 2006 15.40 15.40 15.22 15.22 3,200 -0.20(-1.30%)
Mar 03, 2006 15.60 15.60 15.42 15.42 3,600 -0.28(-1.78%)
Mar 02, 2006 15.56 15.70 15.51 15.70 4,000 +0.10(+0.64%)
Mar 01, 2006 15.50 15.60 15.50 15.60 2,100 +0.18(+1.17%)
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%)
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.