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 31, 2005 15.49 15.51 15.44 15.51 3,100 +0.07(+0.45%)
May 27, 2005 15.44 15.44 15.44 15.44 1,600 +0.04(+0.26%)
May 26, 2005 15.44 15.49 15.40 15.40 2,200 -0.06(-0.39%)
May 25, 2005 15.60 15.60 15.45 15.46 10,200 -0.19(-1.21%)
May 24, 2005 15.62 15.65 15.56 15.65 5,200 +0.03(+0.19%)
May 23, 2005 15.60 15.62 15.55 15.62 2,900 +0.02(+0.13%)
May 20, 2005 15.61 15.62 15.60 15.60 1,500 +0.00(+0.00%)
May 19, 2005 15.94 15.94 15.55 15.60 16,200 -0.29(-1.83%)
May 18, 2005 15.99 15.99 15.86 15.89 1,800 -0.11(-0.69%)
May 17, 2005 15.90 16.00 15.86 16.00 4,300 +0.05(+0.31%)
May 16, 2005 15.81 15.98 15.81 15.95 1,100 +0.15(+0.95%)
May 13, 2005 15.85 15.85 15.80 15.80 600 -0.10(-0.63%)
May 12, 2005 15.95 15.98 15.86 15.90 1,100 -0.09(-0.56%)
May 11, 2005 16.19 16.19 15.99 15.99 5,100 -0.21(-1.30%)
May 10, 2005 16.11 16.20 15.93 16.20 15,000 +0.10(+0.62%)
May 09, 2005 16.10 16.10 16.10 16.10 300 +0.00(+0.00%)
May 06, 2005 16.16 16.16 16.06 16.10 2,100 -0.05(-0.31%)
May 05, 2005 16.14 16.15 16.14 16.15 1,300 +0.04(+0.25%)
May 04, 2005 16.06 16.11 16.06 16.11 1,100 +0.06(+0.37%)
May 03, 2005 16.10 16.10 16.05 16.05 2,500 -0.03(-0.19%)
May 02, 2005 16.16 16.35 16.08 16.08 6,100 -0.07(-0.43%)
Apr 29, 2005 16.15 16.15 16.14 16.15 1,200 +0.12(+0.75%)
Apr 28, 2005 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Apr 27, 2005 15.76 16.03 15.76 16.03 5,900 +0.28(+1.78%)
Apr 26, 2005 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Apr 25, 2005 15.80 15.81 15.75 15.75 4,300 -0.10(-0.63%)
Apr 22, 2005 15.74 15.85 15.56 15.85 5,500 +0.05(+0.32%)
Apr 21, 2005 15.82 16.12 15.80 15.80 7,200 +0.12(+0.77%)
Apr 20, 2005 15.60 15.79 15.60 15.68 2,300 +0.18(+1.16%)
Apr 19, 2005 15.22 15.50 15.22 15.50 3,000 +0.30(+1.97%)
Apr 18, 2005 15.30 15.30 15.18 15.20 7,900 +0.00(+0.00%)
Apr 15, 2005 15.20 15.20 15.20 15.20 100 -0.05(-0.33%)
Apr 14, 2005 15.30 15.30 15.25 15.25 3,400 -0.05(-0.33%)
Apr 13, 2005 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Apr 12, 2005 15.20 15.30 15.19 15.30 2,000 -0.01(-0.07%)
Apr 11, 2005 15.13 15.31 15.13 15.31 2,800 +0.18(+1.19%)
Apr 08, 2005 15.07 15.13 15.07 15.13 4,200 +0.06(+0.40%)
Apr 07, 2005 15.25 15.25 15.07 15.07 4,700 -0.19(-1.25%)
Apr 06, 2005 15.01 15.26 15.01 15.26 3,400 +0.26(+1.73%)
Apr 05, 2005 14.98 15.00 14.98 15.00 800 -0.05(-0.33%)
Apr 04, 2005 15.05 15.05 15.05 15.05 300 +0.13(+0.87%)
Apr 01, 2005 14.92 14.92 14.92 14.92 500 -0.01(-0.07%)
Mar 31, 2005 14.91 14.93 14.91 14.93 1,500 +0.06(+0.40%)
Mar 30, 2005 15.00 15.00 14.75 14.87 4,000 -0.15(-1.00%)
Mar 29, 2005 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Mar 28, 2005 15.11 15.11 15.00 15.02 5,300 -0.12(-0.79%)
Mar 24, 2005 15.30 15.35 15.14 15.14 4,200 -0.41(-2.64%)
Mar 23, 2005 15.55 15.55 15.55 15.55 200 +0.03(+0.19%)
Mar 22, 2005 15.58 15.58 15.50 15.52 1,000 -0.16(-1.02%)
Mar 21, 2005 15.75 15.75 15.68 15.68 3,100 +0.07(+0.45%)
Mar 18, 2005 15.65 15.65 15.61 15.61 500 -0.08(-0.51%)
Mar 17, 2005 15.62 15.69 15.62 15.69 3,800 +0.16(+1.03%)
Mar 16, 2005 15.55 15.61 15.53 15.53 4,000 -0.09(-0.58%)
Mar 15, 2005 15.70 15.70 15.60 15.62 8,600 +0.02(+0.13%)
Mar 14, 2005 15.57 15.70 15.57 15.60 4,000 -0.10(-0.64%)
Mar 11, 2005 15.73 15.87 15.70 15.70 6,300 -0.07(-0.44%)
Mar 10, 2005 15.85 15.85 15.72 15.77 4,400 -0.04(-0.25%)
Mar 09, 2005 15.76 15.85 15.76 15.81 7,200 +0.01(+0.06%)
Mar 08, 2005 15.82 15.82 15.76 15.80 1,300 -0.02(-0.13%)
Mar 07, 2005 15.70 15.82 15.70 15.82 9,200 +0.10(+0.64%)
Mar 04, 2005 15.80 15.86 15.72 15.72 3,400 +0.00(+0.00%)
Mar 03, 2005 15.75 15.76 15.64 15.72 15,500 -0.02(-0.13%)
Mar 02, 2005 15.72 15.74 15.66 15.74 6,500 +0.08(+0.51%)
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.