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, 2008 14.05 14.17 14.05 14.17 4,201 +0.14(+1.00%)
May 29, 2008 14.28 14.28 13.81 14.03 9,100 +0.14(+1.01%)
May 28, 2008 13.93 13.99 13.89 13.89 2,100 -0.04(-0.29%)
May 27, 2008 14.05 14.13 13.93 13.93 6,600 -0.14(-1.00%)
May 26, 2008 14.11 14.19 14.07 14.07 0 +0.00(+0.00%)
May 23, 2008 14.11 14.19 14.07 14.07 2,300 -0.08(-0.57%)
May 22, 2008 14.19 14.19 14.15 14.15 1,500 -0.02(-0.14%)
May 21, 2008 14.13 14.17 14.07 14.17 2,500 +0.07(+0.50%)
May 20, 2008 14.05 14.10 14.05 14.10 2,000 +0.13(+0.93%)
May 19, 2008 14.37 14.37 13.97 13.97 2,478 +0.00(+0.00%)
May 16, 2008 14.03 14.05 13.97 13.97 6,200 -0.03(-0.21%)
May 15, 2008 14.00 14.00 14.00 14.00 500 +0.05(+0.36%)
May 14, 2008 13.97 13.99 13.95 13.95 8,470 -0.04(-0.29%)
May 13, 2008 13.85 13.99 13.85 13.99 4,966 +0.14(+1.01%)
May 12, 2008 13.76 13.85 13.76 13.85 3,600 +0.09(+0.65%)
May 09, 2008 13.75 13.76 13.75 13.76 700 +0.10(+0.73%)
May 08, 2008 13.33 13.71 13.33 13.66 3,600 +0.01(+0.07%)
May 07, 2008 13.35 13.97 13.13 13.65 16,155 +0.30(+2.25%)
May 06, 2008 13.70 13.70 13.24 13.35 15,500 -0.35(-2.55%)
May 05, 2008 13.70 13.70 13.50 13.70 3,490 +0.08(+0.59%)
May 02, 2008 14.50 14.65 13.62 13.62 34,100 -0.74(-5.15%)
May 01, 2008 14.40 14.55 14.36 14.36 1,100 +0.06(+0.42%)
Apr 30, 2008 13.68 14.65 13.68 14.30 21,769 +0.64(+4.69%)
Apr 29, 2008 13.72 13.74 13.66 13.66 2,500 -0.04(-0.29%)
Apr 28, 2008 13.85 13.85 13.67 13.70 5,600 -0.10(-0.72%)
Apr 25, 2008 13.92 13.96 13.80 13.80 6,000 -0.18(-1.29%)
Apr 24, 2008 13.93 13.98 13.92 13.98 2,600 +0.06(+0.43%)
Apr 23, 2008 14.00 14.00 13.92 13.92 2,700 -0.14(-1.02%)
Apr 22, 2008 14.18 14.20 14.05 14.06 3,600 -0.18(-1.24%)
Apr 21, 2008 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Apr 18, 2008 14.30 14.30 14.16 14.24 3,992 -0.26(-1.79%)
Apr 17, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 16, 2008 14.50 14.50 14.50 14.50 100 -0.10(-0.69%)
Apr 15, 2008 14.83 14.83 14.40 14.60 3,804 +0.25(+1.74%)
Apr 14, 2008 14.30 14.35 14.30 14.35 1,267 -0.05(-0.35%)
Apr 11, 2008 14.40 14.40 14.40 14.40 1,000 +0.25(+1.77%)
Apr 10, 2008 13.95 14.25 13.95 14.15 1,500 +0.15(+1.07%)
Apr 09, 2008 14.00 14.00 14.00 14.00 400 +0.10(+0.72%)
Apr 08, 2008 13.90 14.05 13.90 13.90 1,000 -0.10(-0.71%)
Apr 07, 2008 14.20 14.48 14.00 14.00 6,200 -0.05(-0.36%)
Apr 04, 2008 13.98 14.25 13.90 14.05 4,300 +0.05(+0.36%)
Apr 03, 2008 13.92 14.12 13.92 14.00 3,500 -0.07(-0.50%)
Apr 02, 2008 14.00 14.07 13.91 14.07 1,700 -0.10(-0.71%)
Apr 01, 2008 13.70 14.17 13.67 14.17 4,100 +0.32(+2.31%)
Mar 31, 2008 13.65 13.85 13.65 13.85 800 +0.20(+1.47%)
Mar 28, 2008 13.65 13.65 13.65 13.65 600 +0.05(+0.37%)
Mar 27, 2008 13.56 13.90 13.56 13.60 3,400 +0.14(+1.04%)
Mar 26, 2008 13.45 13.56 13.40 13.46 3,300 -0.10(-0.74%)
Mar 25, 2008 13.47 13.56 13.47 13.56 1,500 +0.07(+0.52%)
Mar 24, 2008 13.69 13.69 13.45 13.49 6,400 -0.21(-1.53%)
Mar 21, 2008 13.82 13.82 13.63 13.70 4,200 +0.00(+0.00%)
Mar 20, 2008 13.82 13.82 13.63 13.70 4,200 -0.12(-0.87%)
Mar 19, 2008 13.83 14.15 13.77 13.82 4,400 -0.05(-0.36%)
Mar 18, 2008 14.00 14.10 13.87 13.87 5,500 -0.08(-0.57%)
Mar 17, 2008 13.90 14.00 13.90 13.95 800 +0.04(+0.29%)
Mar 14, 2008 13.53 13.91 13.38 13.91 5,900 +0.44(+3.27%)
Mar 13, 2008 13.61 13.61 13.40 13.47 8,200 -0.18(-1.32%)
Mar 12, 2008 13.96 13.96 13.65 13.65 7,800 -0.31(-2.22%)
Mar 11, 2008 14.22 14.22 13.81 13.96 21,000 -0.29(-2.03%)
Mar 10, 2008 14.03 14.25 14.03 14.25 1,500 +0.20(+1.42%)
Mar 07, 2008 13.73 14.15 13.65 14.05 15,900 +0.32(+2.31%)
Mar 06, 2008 13.66 13.75 13.66 13.73 3,800 +0.08(+0.61%)
Mar 05, 2008 13.65 14.00 13.60 13.65 8,314 +0.10(+0.74%)
Mar 04, 2008 13.40 13.55 13.23 13.55 19,000 +0.17(+1.27%)
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.