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 (%)
May 30, 2003 15.90 15.90 15.85 15.85 1,300 +0.10(+0.63%)
May 29, 2003 15.84 15.86 15.75 15.75 9,000 -0.09(-0.57%)
May 28, 2003 15.76 15.84 15.71 15.84 8,700 +0.01(+0.06%)
May 27, 2003 15.82 15.83 15.82 15.83 3,000 +0.02(+0.13%)
May 23, 2003 15.69 15.81 15.69 15.81 4,000 +0.09(+0.57%)
May 22, 2003 15.75 15.78 15.72 15.72 5,300 -0.02(-0.13%)
May 21, 2003 15.70 15.80 15.65 15.74 10,300 +0.04(+0.25%)
May 20, 2003 15.70 15.70 15.70 15.70 3,100 +0.00(+0.00%)
May 19, 2003 15.70 15.70 15.70 15.70 700 +0.05(+0.32%)
May 16, 2003 15.75 15.75 15.65 15.65 2,700 -0.02(-0.13%)
May 15, 2003 15.77 15.77 15.65 15.67 2,600 +0.02(+0.13%)
May 14, 2003 15.65 15.65 15.65 15.65 4,900 -0.15(-0.95%)
May 13, 2003 15.89 15.90 15.80 15.80 5,800 -0.10(-0.63%)
May 12, 2003 15.74 15.90 15.74 15.90 8,500 +0.15(+0.95%)
May 09, 2003 15.75 15.75 15.75 15.75 1,000 -0.05(-0.32%)
May 08, 2003 15.80 15.80 15.80 15.80 1,400 -0.11(-0.69%)
May 07, 2003 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
May 06, 2003 15.81 15.91 15.81 15.91 2,600 +0.21(+1.34%)
May 05, 2003 15.70 15.70 15.60 15.70 1,700 +0.10(+0.64%)
May 02, 2003 15.60 15.60 15.60 15.60 600 +0.10(+0.65%)
May 01, 2003 15.50 15.50 15.50 15.50 2,000 -0.06(-0.39%)
Apr 30, 2003 15.65 15.65 15.56 15.56 1,400 +0.06(+0.39%)
Apr 29, 2003 15.50 15.62 15.50 15.50 5,200 +0.00(+0.00%)
Apr 28, 2003 15.50 15.50 15.50 15.50 1,200 +0.00(+0.00%)
Apr 25, 2003 15.50 15.51 15.50 15.50 3,500 +0.07(+0.45%)
Apr 24, 2003 15.48 15.50 15.43 15.43 2,200 +0.08(+0.52%)
Apr 23, 2003 15.33 15.65 15.30 15.35 10,900 +0.05(+0.33%)
Apr 22, 2003 15.32 15.43 15.30 15.30 5,300 -0.15(-0.97%)
Apr 21, 2003 15.65 15.65 15.40 15.45 3,500 -0.10(-0.64%)
Apr 17, 2003 15.48 15.65 15.48 15.55 5,200 +0.05(+0.32%)
Apr 16, 2003 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 15, 2003 15.37 15.60 15.35 15.50 12,200 +0.15(+0.98%)
Apr 14, 2003 15.37 15.37 15.35 15.35 1,300 +0.00(+0.00%)
Apr 11, 2003 15.34 15.35 15.34 15.35 2,000 +0.00(+0.00%)
Apr 10, 2003 15.35 15.35 15.35 15.35 1,300 +0.10(+0.66%)
Apr 09, 2003 15.37 15.37 15.25 15.25 1,700 -0.04(-0.26%)
Apr 08, 2003 15.11 15.29 15.11 15.29 3,400 +0.23(+1.53%)
Apr 07, 2003 15.41 15.41 15.06 15.06 7,500 -0.32(-2.08%)
Apr 04, 2003 15.45 15.45 15.38 15.38 2,400 -0.05(-0.32%)
Apr 03, 2003 15.43 15.43 15.43 15.43 700 +0.08(+0.52%)
Apr 02, 2003 15.37 15.37 15.34 15.35 2,000 +0.05(+0.33%)
Apr 01, 2003 15.25 15.40 15.21 15.30 5,300 +0.07(+0.46%)
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%)
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.