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 28, 2004 13.58 13.58 13.46 13.56 900 +0.01(+0.07%)
May 27, 2004 13.60 13.63 13.55 13.55 7,800 +0.12(+0.89%)
May 26, 2004 13.39 13.44 13.36 13.43 4,500 +0.13(+0.98%)
May 25, 2004 13.21 13.48 13.21 13.30 6,100 +0.10(+0.76%)
May 24, 2004 13.10 13.20 13.05 13.20 7,200 +0.00(+0.00%)
May 21, 2004 13.09 13.20 13.09 13.20 4,700 +0.12(+0.92%)
May 20, 2004 13.19 13.25 12.96 13.08 9,800 -0.12(-0.91%)
May 19, 2004 13.25 13.29 13.02 13.20 7,200 +0.02(+0.15%)
May 18, 2004 12.80 13.18 12.80 13.18 15,600 +0.23(+1.78%)
May 17, 2004 12.95 13.11 12.95 12.95 10,000 +0.14(+1.09%)
May 14, 2004 12.74 12.81 12.65 12.81 6,000 +0.21(+1.67%)
May 13, 2004 12.50 12.77 12.50 12.60 22,200 -0.39(-3.00%)
May 12, 2004 12.85 13.00 12.85 12.99 9,100 +0.00(+0.00%)
May 11, 2004 12.90 13.08 12.75 12.99 15,400 -0.09(-0.69%)
May 10, 2004 13.09 13.13 13.00 13.08 6,500 -0.21(-1.58%)
May 07, 2004 13.25 13.32 13.20 13.29 6,700 -0.11(-0.82%)
May 06, 2004 13.45 13.47 13.40 13.40 3,800 -0.05(-0.37%)
May 05, 2004 13.47 13.50 13.35 13.45 7,600 -0.10(-0.74%)
May 04, 2004 13.44 13.55 13.38 13.55 7,300 -0.13(-0.95%)
May 03, 2004 13.50 13.69 13.50 13.68 6,700 +0.18(+1.33%)
Apr 30, 2004 13.56 13.56 13.34 13.50 11,500 +0.00(+0.00%)
Apr 29, 2004 13.45 13.70 13.45 13.50 13,100 +0.07(+0.52%)
Apr 28, 2004 13.30 13.43 13.27 13.43 8,700 +0.18(+1.36%)
Apr 27, 2004 13.35 13.47 13.25 13.25 20,300 +0.05(+0.38%)
Apr 26, 2004 13.51 13.61 13.20 13.20 21,700 -0.35(-2.58%)
Apr 23, 2004 13.75 13.75 13.51 13.55 3,800 -0.20(-1.45%)
Apr 22, 2004 13.97 13.97 13.63 13.75 5,700 -0.15(-1.08%)
Apr 21, 2004 14.12 14.13 13.90 13.90 4,900 -0.25(-1.77%)
Apr 20, 2004 14.28 14.28 14.15 14.15 4,000 -0.35(-2.41%)
Apr 19, 2004 14.49 14.51 14.49 14.50 1,900 +0.12(+0.83%)
Apr 16, 2004 14.45 14.50 14.38 14.38 3,900 +0.03(+0.21%)
Apr 15, 2004 14.50 14.50 14.25 14.35 7,500 -0.33(-2.25%)
Apr 14, 2004 14.72 14.72 14.55 14.68 7,100 -0.22(-1.48%)
Apr 13, 2004 15.22 15.22 14.70 14.90 9,800 -0.50(-3.25%)
Apr 12, 2004 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Apr 08, 2004 15.50 15.55 15.40 15.40 2,600 -0.10(-0.65%)
Apr 07, 2004 15.52 15.52 15.50 15.50 4,300 -0.15(-0.96%)
Apr 06, 2004 15.64 15.65 15.55 15.65 2,600 +0.00(+0.00%)
Apr 05, 2004 16.00 16.00 15.65 15.65 12,500 -0.47(-2.92%)
Apr 02, 2004 16.05 16.13 16.05 16.12 6,000 -0.05(-0.31%)
Apr 01, 2004 16.15 16.17 16.07 16.17 1,500 +0.11(+0.68%)
Mar 31, 2004 16.05 16.06 16.05 16.06 3,500 +0.01(+0.06%)
Mar 30, 2004 16.10 16.10 16.04 16.05 2,400 +0.00(+0.00%)
Mar 29, 2004 16.19 16.19 16.05 16.05 3,400 -0.23(-1.41%)
Mar 26, 2004 16.22 16.28 16.22 16.28 400 -0.02(-0.12%)
Mar 25, 2004 16.40 16.40 15.95 16.30 7,300 +0.02(+0.12%)
Mar 24, 2004 16.14 16.28 16.14 16.28 3,400 +0.30(+1.88%)
Mar 23, 2004 15.98 16.25 15.98 15.98 4,000 -0.02(-0.12%)
Mar 22, 2004 16.01 16.01 16.00 16.00 1,000 -0.10(-0.62%)
Mar 19, 2004 16.15 16.15 16.10 16.10 2,000 -0.20(-1.23%)
Mar 18, 2004 16.20 16.30 16.20 16.30 1,300 -0.02(-0.12%)
Mar 17, 2004 16.32 16.32 16.32 16.32 0 +0.00(+0.00%)
Mar 16, 2004 16.20 16.32 16.10 16.32 6,500 +0.12(+0.74%)
Mar 15, 2004 16.20 16.20 15.82 16.20 6,300 +0.00(+0.00%)
Mar 12, 2004 16.10 16.20 16.10 16.20 3,700 +0.20(+1.25%)
Mar 11, 2004 15.90 16.14 15.85 16.00 4,700 +0.10(+0.63%)
Mar 10, 2004 16.16 16.16 15.75 15.90 9,700 -0.36(-2.21%)
Mar 09, 2004 16.26 16.26 16.26 16.26 600 -0.14(-0.85%)
Mar 08, 2004 16.10 16.40 15.95 16.40 8,500 +0.41(+2.56%)
Mar 05, 2004 15.98 16.00 15.98 15.99 9,900 +0.02(+0.13%)
Mar 04, 2004 15.98 15.99 15.93 15.97 1,600 -0.04(-0.25%)
Mar 03, 2004 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Mar 02, 2004 15.75 16.01 15.75 16.01 4,000 +0.26(+1.65%)
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.