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 29, 2012 15.18 15.18 14.80 14.84 6,894 -0.23(-1.53%)
Jun 28, 2012 14.99 15.07 14.99 15.07 2,385 -0.01(-0.07%)
Jun 27, 2012 14.94 15.08 14.94 15.08 1,500 +0.20(+1.34%)
Jun 26, 2012 14.50 14.91 14.50 14.88 12,787 +0.38(+2.62%)
Jun 25, 2012 14.35 14.50 14.35 14.50 6,313 +0.12(+0.83%)
Jun 22, 2012 14.55 14.58 14.36 14.38 16,961 -0.27(-1.84%)
Jun 21, 2012 14.61 14.70 14.54 14.65 7,875 -0.03(-0.20%)
Jun 20, 2012 14.68 14.68 14.68 14.68 400 +0.02(+0.14%)
Jun 19, 2012 14.64 14.74 14.62 14.66 2,869 -0.02(-0.14%)
Jun 18, 2012 14.67 14.68 14.67 14.68 500 +0.14(+0.96%)
Jun 15, 2012 14.75 14.75 14.54 14.54 4,700 -0.24(-1.62%)
Jun 14, 2012 14.78 14.78 14.70 14.78 1,925 +0.04(+0.31%)
Jun 13, 2012 14.71 14.90 14.70 14.73 6,608 +0.05(+0.37%)
Jun 12, 2012 14.95 14.95 14.68 14.68 3,777 -0.25(-1.67%)
Jun 11, 2012 14.98 15.03 14.87 14.93 4,700 -0.03(-0.20%)
Jun 08, 2012 14.96 14.96 14.96 14.96 473 +0.00(+0.00%)
Jun 07, 2012 15.19 15.19 14.95 14.96 2,674 -0.24(-1.58%)
Jun 06, 2012 15.14 15.20 15.03 15.20 4,583 +0.11(+0.73%)
Jun 05, 2012 14.92 15.09 14.92 15.09 4,981 +0.21(+1.41%)
Jun 04, 2012 14.85 14.98 14.85 14.88 1,306 +0.04(+0.27%)
Jun 01, 2012 14.78 14.84 14.78 14.84 424 +0.15(+1.02%)
May 31, 2012 14.89 15.00 14.69 14.69 13,005 -0.12(-0.82%)
May 30, 2012 14.82 14.85 14.78 14.81 2,636 +0.03(+0.21%)
May 29, 2012 14.79 14.85 14.65 14.78 3,001 +0.00(+0.00%)
May 25, 2012 14.92 14.92 14.70 14.78 2,288 +0.01(+0.07%)
May 24, 2012 14.86 14.95 14.77 14.77 1,985 -0.09(-0.61%)
May 23, 2012 14.94 14.95 14.76 14.86 5,667 -0.03(-0.20%)
May 22, 2012 14.94 14.94 14.58 14.89 6,554 -0.04(-0.27%)
May 21, 2012 14.76 14.95 14.76 14.93 1,518 +0.23(+1.56%)
May 18, 2012 14.73 14.88 14.67 14.70 5,067 +0.02(+0.14%)
May 17, 2012 15.10 15.10 14.68 14.68 5,929 -0.32(-2.13%)
May 16, 2012 15.00 15.05 14.96 15.00 3,091 +0.04(+0.27%)
May 15, 2012 14.84 14.96 14.65 14.96 9,199 +0.15(+1.01%)
May 14, 2012 14.80 14.81 14.75 14.81 1,192 +0.01(+0.07%)
May 11, 2012 15.00 15.00 14.79 14.80 2,695 -0.20(-1.33%)
May 10, 2012 14.99 15.00 14.96 15.00 1,109 +0.08(+0.54%)
May 09, 2012 14.88 15.00 14.85 14.92 8,881 +0.21(+1.43%)
May 08, 2012 14.71 14.71 14.69 14.71 812 +0.18(+1.24%)
May 07, 2012 14.48 14.62 14.48 14.53 1,300 -0.01(-0.07%)
May 04, 2012 14.50 14.54 14.47 14.54 2,095 +0.04(+0.28%)
May 03, 2012 14.47 14.61 14.47 14.50 2,640 -0.04(-0.28%)
May 02, 2012 14.53 14.57 14.53 14.54 2,090 -0.04(-0.27%)
May 01, 2012 14.61 14.61 14.39 14.58 9,248 +0.01(+0.07%)
Apr 30, 2012 14.55 14.59 14.47 14.57 9,404 +0.11(+0.76%)
Apr 27, 2012 14.34 14.46 14.32 14.46 2,739 +0.23(+1.62%)
Apr 26, 2012 14.27 14.28 14.23 14.23 1,840 +0.01(+0.07%)
Apr 25, 2012 14.41 14.42 14.22 14.22 2,079 +0.00(+0.00%)
Apr 24, 2012 14.24 14.52 14.22 14.22 4,192 -0.02(-0.14%)
Apr 23, 2012 14.19 14.25 14.15 14.24 4,814 +0.10(+0.71%)
Apr 20, 2012 14.15 14.15 13.99 14.14 4,785 +0.01(+0.07%)
Apr 19, 2012 14.34 14.39 14.12 14.13 2,303 -0.07(-0.49%)
Apr 18, 2012 14.51 14.51 14.20 14.20 4,814 -0.31(-2.14%)
Apr 17, 2012 14.77 14.78 14.51 14.51 1,104 -0.03(-0.21%)
Apr 16, 2012 14.88 14.89 14.54 14.54 5,884 -0.09(-0.62%)
Apr 13, 2012 14.63 14.63 14.61 14.63 1,480 +0.01(+0.07%)
Apr 12, 2012 14.89 14.90 14.62 14.62 1,472 -0.19(-1.28%)
Apr 11, 2012 14.90 14.90 14.43 14.81 3,092 +0.40(+2.78%)
Apr 10, 2012 14.50 15.18 14.41 14.41 3,207 -0.11(-0.72%)
Apr 09, 2012 14.74 14.74 14.51 14.52 2,050 -0.15(-1.06%)
Apr 05, 2012 14.52 14.74 14.52 14.67 4,455 +0.15(+1.03%)
Apr 04, 2012 14.44 14.52 14.31 14.52 14,946 +0.14(+0.97%)
Apr 03, 2012 13.97 14.49 13.90 14.38 28,384 +0.58(+4.20%)
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.