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 (%)
Jun 30, 2009 12.49 12.49 12.30 12.31 5,013 +0.04(+0.33%)
Jun 29, 2009 12.26 12.27 12.08 12.27 940 +0.13(+1.07%)
Jun 26, 2009 12.00 12.40 11.70 12.14 5,090 +0.44(+3.76%)
Jun 25, 2009 11.19 11.90 11.17 11.70 21,500 +0.61(+5.50%)
Jun 24, 2009 11.13 11.16 11.09 11.09 2,200 +0.02(+0.18%)
Jun 23, 2009 11.18 11.18 11.07 11.07 7,131 -0.10(-0.90%)
Jun 22, 2009 11.71 11.71 11.17 11.17 3,900 -0.54(-4.61%)
Jun 19, 2009 11.61 11.76 11.50 11.71 6,600 -0.02(-0.17%)
Jun 18, 2009 11.72 11.80 11.68 11.73 7,600 -0.09(-0.76%)
Jun 17, 2009 11.66 11.83 11.66 11.82 2,610 +0.07(+0.60%)
Jun 16, 2009 11.80 11.80 11.45 11.75 2,700 -0.08(-0.68%)
Jun 15, 2009 12.07 12.19 11.82 11.83 2,800 -0.12(-1.00%)
Jun 12, 2009 12.17 12.35 11.95 11.95 5,193 -0.36(-2.92%)
Jun 11, 2009 12.31 12.31 12.31 12.31 400 +0.00(+0.00%)
Jun 10, 2009 12.21 12.35 12.21 12.31 4,799 +0.11(+0.90%)
Jun 09, 2009 12.26 12.26 12.20 12.20 800 -0.11(-0.89%)
Jun 08, 2009 12.31 12.31 12.31 12.31 400 -0.00(-0.00%)
Jun 05, 2009 12.23 12.31 12.16 12.31 3,800 +0.01(+0.08%)
Jun 04, 2009 12.44 12.48 12.25 12.30 6,590 -0.01(-0.08%)
Jun 03, 2009 12.61 12.61 12.31 12.31 6,100 -0.43(-3.37%)
Jun 02, 2009 12.74 12.74 12.74 12.74 2,200 +0.09(+0.71%)
Jun 01, 2009 12.80 12.80 12.65 12.65 3,106 -0.13(-1.02%)
May 29, 2009 12.96 13.49 12.78 12.78 5,125 -0.18(-1.39%)
May 28, 2009 12.75 12.96 12.75 12.96 1,400 +0.21(+1.65%)
May 27, 2009 12.67 12.75 12.67 12.75 4,400 +0.04(+0.31%)
May 26, 2009 12.47 12.74 12.40 12.71 10,450 +0.21(+1.68%)
May 22, 2009 11.86 12.50 11.86 12.50 4,500 +0.75(+6.38%)
May 21, 2009 11.90 11.90 11.75 11.75 1,300 -0.08(-0.68%)
May 20, 2009 12.00 12.00 11.75 11.83 3,406 -0.07(-0.59%)
May 19, 2009 11.73 12.32 11.73 11.90 10,425 +0.23(+1.97%)
May 18, 2009 11.62 11.73 11.62 11.67 6,822 +0.01(+0.09%)
May 15, 2009 12.00 12.00 11.66 11.66 10,000 -0.41(-3.40%)
May 14, 2009 12.00 12.25 12.00 12.07 1,603 +0.01(+0.08%)
May 13, 2009 12.27 12.70 12.06 12.06 3,926 -0.02(-0.16%)
May 12, 2009 12.15 12.64 12.06 12.08 8,100 -0.07(-0.59%)
May 11, 2009 12.04 12.74 12.04 12.15 4,316 +0.01(+0.08%)
May 08, 2009 11.89 12.14 11.84 12.14 2,700 +0.55(+4.75%)
May 07, 2009 11.20 11.84 11.20 11.59 15,100 +0.45(+4.04%)
May 06, 2009 11.17 11.18 11.14 11.14 1,900 -0.03(-0.27%)
May 05, 2009 11.16 11.17 11.12 11.17 3,595 +0.10(+0.90%)
May 04, 2009 11.09 11.09 11.07 11.07 600 +0.00(+0.00%)
May 01, 2009 11.41 11.46 11.07 11.07 22,900 -0.27(-2.38%)
Apr 30, 2009 11.79 11.79 11.34 11.34 6,214 -0.13(-1.13%)
Apr 29, 2009 11.97 11.97 11.47 11.47 2,842 -0.15(-1.29%)
Apr 28, 2009 11.79 11.79 11.62 11.62 5,644 -0.25(-2.11%)
Apr 27, 2009 11.80 11.95 11.80 11.87 4,550 -0.05(-0.42%)
Apr 24, 2009 12.10 12.17 11.92 11.92 3,490 -0.18(-1.49%)
Apr 23, 2009 11.90 12.10 11.90 12.10 1,210 +0.01(+0.08%)
Apr 22, 2009 11.93 12.28 11.90 12.09 4,800 +0.21(+1.77%)
Apr 21, 2009 12.85 12.85 11.87 11.88 13,950 -0.72(-5.71%)
Apr 20, 2009 12.60 12.60 12.60 12.60 100 -0.15(-1.18%)
Apr 17, 2009 11.78 12.75 11.70 12.75 7,500 +0.85(+7.14%)
Apr 16, 2009 11.55 12.18 11.50 11.90 10,580 +0.35(+3.03%)
Apr 15, 2009 11.03 11.55 11.03 11.55 9,524 +0.03(+0.26%)
Apr 14, 2009 11.49 11.55 11.30 11.52 8,000 -0.03(-0.26%)
Apr 13, 2009 11.48 11.55 11.48 11.55 4,700 +0.06(+0.52%)
Apr 09, 2009 11.49 11.49 11.49 11.49 1,100 -0.02(-0.17%)
Apr 08, 2009 11.75 11.75 11.51 11.51 1,174 -0.23(-1.96%)
Apr 07, 2009 12.30 12.80 10.90 11.74 7,607 -0.36(-2.97%)
Apr 06, 2009 12.00 12.51 12.00 12.10 4,800 +0.09(+0.75%)
Apr 03, 2009 11.81 12.01 11.81 12.01 200 +0.40(+3.45%)
Apr 02, 2009 11.57 11.61 11.57 11.61 525 +0.36(+3.17%)
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.