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 30, 2012 13.86 13.93 13.74 13.80 5,642 -0.07(-0.50%)
Mar 29, 2012 13.76 13.87 13.76 13.87 4,924 -0.01(-0.07%)
Mar 28, 2012 13.82 13.94 13.82 13.88 3,267 +0.14(+1.03%)
Mar 27, 2012 13.71 13.75 13.59 13.74 3,423 +0.05(+0.35%)
Mar 26, 2012 14.01 14.30 13.68 13.69 8,500 -0.27(-1.93%)
Mar 23, 2012 14.25 14.29 13.96 13.96 5,299 -0.10(-0.71%)
Mar 22, 2012 14.30 14.30 14.06 14.06 6,238 -0.24(-1.68%)
Mar 21, 2012 13.96 14.30 13.96 14.30 6,024 +0.34(+2.43%)
Mar 20, 2012 14.30 14.30 13.96 13.96 4,592 -0.04(-0.28%)
Mar 19, 2012 14.00 14.18 13.99 14.00 6,683 +0.05(+0.36%)
Mar 16, 2012 13.97 13.98 13.85 13.95 4,496 +0.02(+0.14%)
Mar 15, 2012 14.11 14.11 13.88 13.93 7,297 -0.15(-1.07%)
Mar 14, 2012 14.50 14.50 14.08 14.08 5,536 -0.43(-2.96%)
Mar 13, 2012 14.69 14.69 14.51 14.51 3,574 -0.18(-1.23%)
Mar 12, 2012 14.58 14.69 14.50 14.69 10,270 +0.16(+1.10%)
Mar 09, 2012 14.47 14.58 14.38 14.53 6,181 +0.19(+1.32%)
Mar 08, 2012 14.40 14.49 14.34 14.34 4,712 -0.06(-0.42%)
Mar 07, 2012 14.38 14.40 14.26 14.40 6,115 +0.09(+0.63%)
Mar 06, 2012 14.32 14.39 14.30 14.31 7,681 +0.01(+0.07%)
Mar 05, 2012 14.29 14.30 14.28 14.30 1,442 +0.04(+0.28%)
Mar 02, 2012 14.23 14.27 14.21 14.26 2,372 +0.06(+0.42%)
Mar 01, 2012 14.34 14.34 14.20 14.20 3,900 -0.09(-0.63%)
Feb 29, 2012 14.32 14.32 14.20 14.29 3,207 +0.09(+0.63%)
Feb 28, 2012 14.23 14.23 14.06 14.20 3,788 +0.03(+0.21%)
Feb 27, 2012 14.16 14.19 14.11 14.17 3,384 +0.04(+0.28%)
Feb 24, 2012 14.10 14.24 14.01 14.13 11,410 +0.02(+0.14%)
Feb 23, 2012 14.15 14.15 13.93 14.11 17,719 -0.04(-0.28%)
Feb 22, 2012 14.05 14.16 14.03 14.15 7,232 +0.15(+1.07%)
Feb 21, 2012 13.94 14.07 13.94 14.00 5,163 +0.10(+0.72%)
Feb 17, 2012 13.86 13.90 13.84 13.90 1,935 -0.08(-0.57%)
Feb 16, 2012 14.10 14.10 13.98 13.98 377 -0.08(-0.57%)
Feb 15, 2012 13.94 14.06 13.94 14.06 5,090 +0.06(+0.43%)
Feb 14, 2012 14.24 14.24 14.00 14.00 2,717 -0.25(-1.75%)
Feb 13, 2012 14.23 14.25 14.10 14.25 4,990 +0.02(+0.14%)
Feb 10, 2012 14.22 14.23 14.12 14.23 3,528 +0.02(+0.14%)
Feb 09, 2012 14.40 14.40 13.92 14.21 19,855 -0.14(-0.98%)
Feb 08, 2012 14.35 14.35 14.26 14.35 3,535 +0.05(+0.34%)
Feb 07, 2012 14.18 14.35 14.18 14.30 4,381 +0.08(+0.58%)
Feb 06, 2012 14.43 14.43 14.22 14.22 3,497 -0.10(-0.70%)
Feb 03, 2012 14.45 14.45 14.32 14.32 10,287 -0.13(-0.90%)
Feb 02, 2012 14.34 14.49 14.30 14.45 9,573 +0.15(+1.05%)
Feb 01, 2012 14.25 14.35 14.25 14.30 3,678 +0.11(+0.78%)
Jan 31, 2012 14.28 14.28 14.15 14.19 5,765 +0.07(+0.50%)
Jan 30, 2012 14.21 14.21 14.05 14.12 8,818 +0.01(+0.07%)
Jan 27, 2012 14.15 14.20 14.10 14.11 6,918 -0.01(-0.07%)
Jan 26, 2012 14.19 14.19 14.10 14.12 7,969 +0.05(+0.36%)
Jan 25, 2012 14.04 14.12 14.00 14.07 4,476 +0.08(+0.59%)
Jan 24, 2012 13.95 14.00 13.92 13.99 7,855 -0.03(-0.24%)
Jan 23, 2012 13.92 14.02 13.92 14.02 7,667 +0.12(+0.86%)
Jan 20, 2012 13.98 13.98 13.89 13.90 11,507 -0.17(-1.21%)
Jan 19, 2012 14.09 14.09 13.98 14.07 9,489 +0.07(+0.50%)
Jan 18, 2012 13.94 14.09 13.94 14.00 7,283 -0.03(-0.21%)
Jan 17, 2012 14.20 14.20 14.01 14.03 5,029 -0.06(-0.43%)
Jan 13, 2012 14.09 14.09 14.02 14.09 1,079 +0.07(+0.50%)
Jan 12, 2012 14.05 14.25 13.91 14.02 15,602 -0.03(-0.21%)
Jan 11, 2012 13.75 14.05 13.75 14.05 18,707 +0.33(+2.41%)
Jan 10, 2012 13.72 13.73 13.68 13.72 3,995 +0.07(+0.50%)
Jan 09, 2012 13.70 13.75 13.65 13.65 4,387 -0.05(-0.36%)
Jan 06, 2012 13.63 13.70 13.59 13.70 3,728 +0.17(+1.26%)
Jan 05, 2012 13.50 13.56 13.50 13.53 2,436 +0.15(+1.12%)
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.