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 (%)
Jan 18, 2019 11.74 11.74 11.74 0 -0.05(-0.42%)
Jan 17, 2019 11.81 11.87 11.78 11.79 3,999 +0.01(+0.08%)
Jan 16, 2019 11.78 11.78 7 +0.00(+0.00%)
Jan 15, 2019 11.80 11.84 11.78 11.78 33,376 -0.04(-0.34%)
Jan 14, 2019 11.92 11.92 11.81 11.82 25,061 +0.00(+0.00%)
Jan 11, 2019 11.90 11.90 11.81 11.82 8,000 -0.08(-0.67%)
Jan 10, 2019 11.80 11.90 11.80 11.90 10,811 +0.13(+1.10%)
Jan 09, 2019 11.77 11.77 11.77 11.77 2,265 +0.00(+0.00%)
Jan 08, 2019 11.68 11.77 11.68 11.77 1,226 +0.09(+0.77%)
Jan 07, 2019 11.88 11.88 11.55 11.68 25,824 +0.11(+0.95%)
Jan 04, 2019 11.58 11.59 11.57 11.57 4,000 +0.02(+0.17%)
Jan 03, 2019 11.54 11.63 11.54 11.55 2,326 +0.02(+0.17%)
Jan 02, 2019 11.43 11.53 11.43 11.53 3,052 +0.13(+1.14%)
Dec 31, 2018 11.46 11.46 11.36 11.40 29,900 -0.01(-0.09%)
Dec 28, 2018 11.41 11.46 11.40 11.41 7,700 +0.04(+0.35%)
Dec 27, 2018 11.35 11.40 11.35 11.37 18,439 +0.02(+0.18%)
Dec 26, 2018 11.35 11.39 11.35 11.35 6,497 +0.00(+0.00%)
Dec 24, 2018 11.45 11.45 11.35 11.35 5,000 -0.10(-0.87%)
Dec 21, 2018 11.40 11.46 11.40 11.45 4,200 +0.01(+0.06%)
Dec 20, 2018 11.51 11.51 11.44 11.44 1,284 -0.03(-0.27%)
Dec 19, 2018 11.47 11.47 11.47 11.47 475 +0.04(+0.38%)
Dec 18, 2018 11.47 11.54 11.43 11.43 4,769 -0.04(-0.35%)
Dec 17, 2018 11.51 11.51 11.47 11.47 6,638 -0.07(-0.61%)
Dec 14, 2018 11.54 11.61 11.53 11.54 13,000 +0.01(+0.09%)
Dec 13, 2018 11.55 11.55 11.53 11.53 1,566 -0.02(-0.21%)
Dec 12, 2018 11.59 11.62 11.55 11.55 5,316 +0.01(+0.13%)
Dec 11, 2018 11.59 11.59 11.54 11.54 2,526 +0.01(+0.09%)
Dec 10, 2018 11.48 11.59 11.48 11.53 8,577 -0.06(-0.52%)
Dec 07, 2018 11.59 11.59 11.59 11.59 100 +0.00(+0.02%)
Dec 06, 2018 11.47 11.59 11.47 11.59 7,896 +0.08(+0.68%)
Dec 04, 2018 11.51 11.53 11.51 11.51 900 +0.06(+0.52%)
Dec 03, 2018 11.43 11.45 11.42 11.45 5,832 +0.03(+0.26%)
Nov 30, 2018 11.30 11.49 11.30 11.42 15,300 +0.02(+0.18%)
Nov 29, 2018 11.33 11.40 11.26 11.40 19,615 +0.07(+0.64%)
Nov 28, 2018 11.25 11.33 11.19 11.33 14,826 +0.10(+0.91%)
Nov 27, 2018 11.20 11.24 11.20 11.22 3,852 -0.02(-0.20%)
Nov 26, 2018 11.24 11.25 11.24 11.25 3,385 -0.04(-0.37%)
Nov 23, 2018 11.29 11.29 11.29 11.29 100 +0.00(+0.03%)
Nov 21, 2018 11.29 11.29 11.29 0 -0.05(-0.43%)
Nov 20, 2018 11.34 11.34 11.34 11.34 4 +0.00(+0.00%)
Nov 19, 2018 11.25 11.34 11.23 11.34 2,865 +0.00(+0.00%)
Nov 16, 2018 11.33 11.36 11.33 11.34 2,000 +0.02(+0.13%)
Nov 15, 2018 11.26 11.32 11.26 11.32 602 -0.02(-0.15%)
Nov 14, 2018 11.34 11.34 11.34 11.34 38 +0.00(+0.00%)
Nov 13, 2018 11.31 11.34 11.31 11.34 3,763 +0.03(+0.24%)
Nov 12, 2018 11.29 11.31 11.25 11.31 3,243 +0.02(+0.18%)
Nov 09, 2018 11.21 11.31 11.21 11.29 11,300 +0.05(+0.42%)
Nov 08, 2018 11.24 11.29 11.24 11.24 16,115 -0.01(-0.07%)
Nov 07, 2018 11.25 11.25 11.25 11.25 137 +0.01(+0.09%)
Nov 06, 2018 11.25 11.25 11.24 11.24 1,362 +0.01(+0.09%)
Nov 05, 2018 11.21 11.23 11.21 11.23 1,868 +0.04(+0.36%)
Nov 02, 2018 11.23 11.23 11.19 11.19 7,400 -0.07(-0.62%)
Nov 01, 2018 11.26 11.26 11.26 11.26 278 +0.05(+0.45%)
Oct 31, 2018 11.28 11.28 11.17 11.21 1,644 -0.04(-0.36%)
Oct 30, 2018 11.28 11.28 11.21 11.25 810 -0.03(-0.27%)
Oct 29, 2018 11.20 11.28 11.20 11.28 5,046 +0.03(+0.27%)
Oct 26, 2018 11.03 11.25 11.03 11.25 40,900 -0.01(-0.09%)
Oct 25, 2018 11.22 11.26 11.22 11.26 6,766 +0.06(+0.54%)
Oct 24, 2018 11.20 11.20 11.20 11.20 1,443 +0.01(+0.09%)
Oct 23, 2018 11.19 11.19 11.13 11.19 3,741 -0.04(-0.36%)
Oct 22, 2018 11.22 11.23 11.20 11.23 4,205 +0.00(+0.00%)
Oct 19, 2018 11.23 11.25 11.23 11.23 2,700 +0.03(+0.27%)
Oct 18, 2018 11.22 11.25 11.18 11.20 18,340 -0.10(-0.88%)
Oct 17, 2018 11.22 11.30 11.22 11.30 3,111 +0.01(+0.09%)
Oct 16, 2018 11.30 11.31 11.29 11.29 7,356 +0.06(+0.53%)
Oct 15, 2018 11.25 11.30 11.23 11.23 4,431 +0.01(+0.09%)
Oct 12, 2018 11.31 11.31 11.21 11.22 1,500 -0.08(-0.71%)
Oct 11, 2018 11.30 11.30 11.30 11.30 495 -0.03(-0.26%)
Oct 10, 2018 11.29 11.33 11.29 11.33 16,026 -0.05(-0.44%)
Oct 09, 2018 11.30 11.38 11.28 11.38 10,355 +0.02(+0.18%)
Oct 08, 2018 11.35 11.36 11.28 11.36 7,257 -0.05(-0.44%)
Oct 05, 2018 11.40 11.41 11.29 11.41 24,000 -0.08(-0.70%)
Oct 04, 2018 11.56 11.58 11.45 11.49 7,610 -0.09(-0.78%)
Oct 03, 2018 11.55 11.60 11.51 11.58 2,238 -0.02(-0.17%)
Oct 02, 2018 11.60 11.60 11.55 11.60 8,651 -0.02(-0.17%)
Oct 01, 2018 11.63 11.63 11.62 11.62 421 -0.02(-0.17%)
Sep 28, 2018 11.67 11.67 11.60 11.64 4,800 +0.03(+0.26%)
Sep 27, 2018 11.59 11.61 11.57 11.61 2,878 +0.02(+0.17%)
Sep 26, 2018 11.59 11.61 11.55 11.59 8,134 +0.00(+0.00%)
Sep 25, 2018 11.60 11.60 11.58 11.59 7,116 -0.02(-0.17%)
Sep 24, 2018 11.60 11.64 11.60 11.61 12,934 +0.00(+0.00%)
Sep 21, 2018 11.63 11.65 11.60 11.61 5,800 -0.09(-0.77%)
Sep 20, 2018 11.78 11.78 11.67 11.70 7,191 -0.08(-0.68%)
Sep 19, 2018 11.83 11.83 11.78 11.78 2,392 -0.04(-0.34%)
Sep 18, 2018 11.81 11.82 11.75 11.82 14,000 -0.00(-0.04%)
Sep 17, 2018 11.81 11.82 11.81 11.82 3,007 -0.02(-0.13%)
Sep 14, 2018 11.88 11.90 11.84 11.84 7,800 -0.09(-0.77%)
Sep 13, 2018 11.93 11.93 11.93 11.93 351 +0.04(+0.35%)
Sep 12, 2018 11.99 11.99 11.89 11.89 5,994 -0.06(-0.50%)
Sep 11, 2018 11.97 12.03 11.95 11.95 10,110 -0.02(-0.17%)
Sep 10, 2018 11.97 11.97 11.97 11.97 807 +0.01(+0.09%)
Sep 07, 2018 11.96 11.99 11.96 11.96 3,400 -0.11(-0.91%)
Sep 06, 2018 12.07 12.07 12.07 12.07 405 -0.03(-0.24%)
Sep 05, 2018 12.10 12.10 12.10 12.10 2 +0.00(+0.00%)
Sep 04, 2018 12.08 12.10 12.00 12.10 2,638 +0.01(+0.08%)
Aug 31, 2018 12.09 12.09 12.09 0 +0.01(+0.07%)
Aug 30, 2018 12.25 12.25 12.02 12.08 7,905 +0.06(+0.50%)
Aug 29, 2018 12.02 12.06 11.96 12.02 7,701 -0.00(-0.01%)
Aug 28, 2018 12.06 12.06 12.02 12.02 332 +0.04(+0.34%)
Aug 27, 2018 12.10 12.10 11.98 11.98 13,503 -0.09(-0.75%)
Aug 24, 2018 12.06 12.11 12.06 12.07 3,300 +0.00(+0.00%)
Aug 23, 2018 12.11 12.11 12.06 12.07 10,471 -0.08(-0.66%)
Aug 22, 2018 12.15 12.18 12.15 12.15 548 +0.00(+0.00%)
Aug 21, 2018 12.13 12.15 12.13 12.15 2,688 +0.02(+0.16%)
Aug 20, 2018 12.10 12.13 12.09 12.13 4,920 +0.05(+0.41%)
Aug 17, 2018 12.10 12.10 12.08 12.08 800 +0.01(+0.08%)
Aug 16, 2018 12.06 12.08 12.06 12.07 602 -0.02(-0.13%)
Aug 15, 2018 12.04 12.09 12.04 12.09 3,867 +0.01(+0.04%)
Aug 14, 2018 12.09 12.09 12.08 12.08 2,699 +0.04(+0.33%)
Aug 13, 2018 12.04 12.04 12.04 12.04 211 +0.01(+0.08%)
Aug 10, 2018 12.03 12.03 12.03 12.03 2,300 +0.00(+0.00%)
Aug 09, 2018 12.04 12.04 12.03 12.03 1,712 -0.03(-0.21%)
Aug 08, 2018 12.05 12.06 12.05 12.06 934 -0.01(-0.12%)
Aug 07, 2018 12.08 12.10 12.02 12.07 2,057 +0.03(+0.25%)
Aug 06, 2018 12.09 12.10 12.02 12.04 5,150 -0.05(-0.41%)
Aug 03, 2018 12.15 12.16 12.03 12.09 1,400 -0.05(-0.41%)
Aug 02, 2018 12.13 12.19 12.10 12.14 5,401 -0.02(-0.16%)
Aug 01, 2018 12.25 12.25 12.10 12.16 11,405 -0.08(-0.65%)
Jul 31, 2018 12.33 12.33 12.24 12.24 5,991 -0.01(-0.08%)
Jul 30, 2018 12.35 12.35 12.25 12.25 4,835 -0.15(-1.21%)
Jul 27, 2018 12.32 12.60 12.32 12.40 25,900 +0.18(+1.47%)
Jul 26, 2018 12.20 12.24 12.20 12.22 9,716 -0.04(-0.33%)
Jul 25, 2018 12.29 12.29 12.26 12.26 1,372 -0.09(-0.73%)
Jul 24, 2018 12.30 12.35 12.25 12.35 430 +0.05(+0.41%)
Jul 23, 2018 12.27 12.30 12.27 12.30 1,075 +0.01(+0.11%)
Jul 20, 2018 12.21 12.29 12.20 12.29 754 +0.05(+0.38%)
Jul 19, 2018 12.06 12.36 12.06 12.24 8,287 +0.16(+1.32%)
Jul 18, 2018 12.12 12.12 12.08 12.08 4,464 -0.04(-0.33%)
Jul 17, 2018 12.07 12.12 12.07 12.12 4,483 +0.01(+0.08%)
Jul 16, 2018 12.00 12.18 12.00 12.11 8,676 -0.05(-0.41%)
Jul 13, 2018 12.26 12.26 12.15 12.16 402 -0.03(-0.25%)
Jul 12, 2018 12.15 12.19 12.15 12.19 512 -0.02(-0.14%)
Jul 11, 2018 12.15 12.21 12.15 12.21 854 +0.05(+0.39%)
Jul 10, 2018 12.15 12.16 12.15 12.16 318 -0.01(-0.09%)
Jul 09, 2018 12.19 12.19 12.15 12.17 1,195 -0.03(-0.24%)
Jul 06, 2018 12.26 12.26 12.19 12.20 1,836 -0.01(-0.08%)
Jul 05, 2018 12.16 12.21 12.13 12.21 1,452 +0.08(+0.66%)
Jul 03, 2018 12.13 12.13 12.13 0 -0.03(-0.25%)
Jul 02, 2018 12.07 12.19 12.07 12.16 446 +0.01(+0.08%)
Jun 29, 2018 12.15 12.15 1,421 -0.05(-0.39%)
Jun 28, 2018 12.05 12.20 12.05 12.20 6,262 +0.25(+2.07%)
Jun 27, 2018 11.89 12.00 11.89 11.95 7,503 -0.05(-0.41%)
Jun 26, 2018 12.05 12.05 12.00 12.00 1,011 +0.00(+0.00%)
Jun 25, 2018 12.07 12.10 11.97 12.00 5,468 -0.09(-0.74%)
Jun 22, 2018 12.23 12.25 12.02 12.09 9,300 -0.07(-0.58%)
Jun 21, 2018 12.24 12.34 11.95 12.16 9,163 -0.13(-1.06%)
Jun 20, 2018 12.25 14.70 12.15 12.29 21,629 +0.05(+0.41%)
Jun 19, 2018 12.16 12.24 12.16 12.24 514 +0.04(+0.31%)
Jun 18, 2018 12.22 12.23 12.14 12.20 5,633 -0.04(-0.31%)
Jun 15, 2018 11.94 11.94 12.24 8,516 +0.30(+2.50%)
Jun 14, 2018 11.94 11.94 11.94 11.94 175 -0.08(-0.67%)
Jun 13, 2018 11.99 12.05 11.97 12.02 4,434 +0.08(+0.66%)
Jun 12, 2018 11.94 11.94 11.94 11.94 1,984 -0.05(-0.41%)
Jun 11, 2018 11.97 11.99 11.93 11.99 4,510 +0.06(+0.50%)
Jun 08, 2018 11.79 11.93 11.79 11.93 3,603 -0.10(-0.83%)
Jun 07, 2018 12.03 12.03 12.03 12.03 1,174 -0.01(-0.08%)
Jun 06, 2018 12.04 12.04 3,024 -0.06(-0.50%)
Jun 05, 2018 12.09 12.10 12.07 12.10 5,520 -0.02(-0.17%)
Jun 04, 2018 12.08 12.13 12.08 12.12 1,768 -0.01(-0.08%)
Jun 01, 2018 12.09 12.13 12.09 12.13 806 -0.01(-0.08%)
May 31, 2018 12.11 12.16 12.10 12.14 4,763 +0.13(+1.08%)
May 30, 2018 11.97 12.01 11.97 12.01 1,025 +0.05(+0.42%)
May 29, 2018 11.79 11.96 11.79 11.96 5,681 +0.06(+0.50%)
May 25, 2018 11.90 11.90 11.90 0 +0.09(+0.76%)
May 23, 2018 11.81 11.81 11.81 290 +0.01(+0.08%)
May 22, 2018 11.78 11.80 11.77 11.80 6,063 +0.04(+0.31%)
May 21, 2018 11.75 11.77 11.75 11.76 2,756 +0.01(+0.11%)
May 17, 2018 11.75 11.75 11.75 21 -0.08(-0.68%)
May 16, 2018 11.85 11.86 11.75 11.83 4,926 -0.02(-0.17%)
May 15, 2018 11.88 11.88 11.79 11.85 5,614 +0.02(+0.17%)
May 14, 2018 11.82 11.84 11.75 11.83 2,845 +0.01(+0.08%)
May 11, 2018 11.85 11.85 11.82 11.82 404 +0.00(+0.00%)
May 10, 2018 11.77 11.82 11.77 11.82 1,427 +0.00(+0.00%)
May 09, 2018 11.83 11.83 11.82 11.82 5,402 -0.01(-0.08%)
May 08, 2018 11.81 11.89 11.80 11.83 14,059 +0.04(+0.35%)
May 07, 2018 11.85 11.85 11.77 11.79 1,148 -0.03(-0.22%)
May 04, 2018 11.79 11.82 11.79 11.81 1,807 +0.02(+0.20%)
May 03, 2018 11.96 11.98 11.75 11.79 14,024 -0.03(-0.25%)
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.