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, 2009 11.72 11.72 11.17 11.41 5,777 +0.61(+5.61%)
Mar 30, 2009 11.56 11.56 10.75 10.80 6,460 -0.14(-1.24%)
Mar 26, 2009 11.02 11.15 10.71 10.94 5,525 -0.06(-0.55%)
Mar 25, 2009 10.11 11.11 10.11 11.00 10,300 +0.97(+9.67%)
Mar 24, 2009 10.15 10.35 10.03 10.03 3,100 -0.12(-1.17%)
Mar 23, 2009 9.960 10.30 9.960 10.15 6,400 +0.12(+1.21%)
Mar 20, 2009 10.07 10.07 10.01 10.03 1,300 -0.06(-0.59%)
Mar 19, 2009 10.01 10.21 9.980 10.09 6,901 -0.02(-0.15%)
Mar 18, 2009 10.20 10.21 10.09 10.10 1,100 -0.08(-0.80%)
Mar 17, 2009 10.25 10.29 10.09 10.18 8,102 -0.02(-0.17%)
Mar 16, 2009 10.14 10.39 10.13 10.20 2,501 +0.00(+0.01%)
Mar 13, 2009 10.34 10.59 9.980 10.20 0 +0.13(+1.29%)
Mar 12, 2009 9.960 10.07 9.956 10.07 1,773 +0.06(+0.59%)
Mar 11, 2009 10.08 10.08 10.00 10.01 1,589 -0.06(-0.59%)
Mar 10, 2009 10.09 10.10 10.07 10.07 2,600 -0.07(-0.69%)
Mar 09, 2009 10.20 10.20 10.14 10.14 2,300 -0.10(-0.98%)
Mar 06, 2009 10.16 10.24 10.16 10.24 0 +0.08(+0.79%)
Mar 05, 2009 10.16 10.16 10.16 10.16 956 -0.04(-0.39%)
Mar 04, 2009 10.16 10.20 10.16 10.20 1,100 -0.29(-2.76%)
Mar 02, 2009 10.49 10.54 10.48 10.49 1,627 -0.05(-0.47%)
Feb 27, 2009 10.90 10.90 10.54 10.54 0 -0.06(-0.57%)
Feb 26, 2009 10.90 10.99 10.50 10.60 5,723 -0.37(-3.37%)
Feb 25, 2009 10.77 11.10 10.77 10.97 2,067 -0.23(-2.05%)
Feb 24, 2009 11.38 11.40 11.20 11.20 6,600 -0.38(-3.28%)
Feb 23, 2009 11.20 11.58 10.99 11.58 10,900 +0.08(+0.70%)
Feb 20, 2009 11.80 11.80 10.80 11.50 6,761 -0.50(-4.17%)
Feb 19, 2009 11.50 12.00 11.50 12.00 600 +0.68(+6.01%)
Feb 18, 2009 11.16 11.56 11.16 11.32 2,900 -0.01(-0.09%)
Feb 17, 2009 12.26 12.26 11.33 11.33 5,147 -0.94(-7.66%)
Feb 13, 2009 11.70 12.27 11.69 12.27 3,453 +0.50(+4.25%)
Feb 12, 2009 11.77 11.77 11.77 11.77 500 -0.08(-0.68%)
Feb 11, 2009 11.86 11.86 11.85 11.85 600 -0.12(-1.00%)
Feb 10, 2009 12.35 12.35 11.97 11.97 1,359 -0.21(-1.72%)
Feb 09, 2009 12.20 12.50 12.18 12.18 2,500 +0.00(+0.04%)
Feb 06, 2009 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Feb 05, 2009 12.00 12.18 12.00 12.18 1,200 +0.13(+1.04%)
Feb 04, 2009 12.05 12.05 12.05 12.05 2,000 -0.15(-1.23%)
Feb 03, 2009 12.00 12.20 11.83 12.20 2,900 +0.28(+2.35%)
Feb 02, 2009 11.92 11.92 11.92 11.92 1,709 +0.17(+1.45%)
Jan 30, 2009 12.53 12.53 11.40 11.75 0 +0.15(+1.29%)
Jan 29, 2009 11.46 11.66 11.32 11.60 79,190 +0.14(+1.22%)
Jan 28, 2009 11.72 11.72 11.32 11.46 59,300 +0.15(+1.33%)
Jan 27, 2009 11.20 11.94 11.08 11.31 43,900 +0.25(+2.26%)
Jan 26, 2009 11.45 11.64 11.06 11.06 145,400 -0.09(-0.81%)
Jan 23, 2009 11.05 11.60 10.82 11.15 25,550 +0.10(+0.90%)
Jan 22, 2009 10.67 11.69 10.52 11.05 30,201 +0.38(+3.56%)
Jan 21, 2009 10.49 10.73 10.46 10.67 73,525 +0.17(+1.62%)
Jan 20, 2009 10.56 10.56 10.50 10.50 2,400 +0.05(+0.48%)
Jan 16, 2009 10.35 10.49 10.35 10.45 9,600 +0.18(+1.75%)
Jan 15, 2009 10.28 10.33 10.20 10.27 2,800 -0.01(-0.10%)
Jan 14, 2009 10.10 10.28 9.950 10.28 12,700 +0.08(+0.78%)
Jan 13, 2009 10.37 10.55 10.11 10.20 8,840 -0.22(-2.11%)
Jan 12, 2009 10.85 10.85 10.42 10.42 14,170 -0.33(-3.07%)
Jan 09, 2009 11.71 11.75 10.69 10.75 22,030 -1.19(-9.97%)
Jan 08, 2009 9.800 13.00 9.800 11.94 65,900 +2.07(+20.97%)
Jan 07, 2009 9.740 9.900 9.740 9.870 48,800 +0.20(+2.07%)
Jan 06, 2009 9.430 9.670 9.240 9.670 14,300 +0.38(+4.09%)
Jan 05, 2009 8.700 9.400 8.700 9.290 70,200 +0.55(+6.26%)
Jan 02, 2009 8.450 8.750 8.450 8.743 0 -0.00(-0.05%)
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.