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 (%)
Aug 29, 2003 13.68 13.71 13.68 13.71 4,200 +0.05(+0.37%)
Aug 28, 2003 13.70 13.72 13.55 13.66 16,500 -0.08(-0.58%)
Aug 27, 2003 13.71 13.74 13.71 13.74 4,100 +0.04(+0.29%)
Aug 26, 2003 13.73 13.74 13.70 13.70 8,200 -0.01(-0.07%)
Aug 25, 2003 13.79 13.79 13.71 13.71 5,000 -0.05(-0.36%)
Aug 22, 2003 14.05 14.05 13.68 13.76 35,400 -0.41(-2.89%)
Aug 20, 2003 14.25 14.25 14.10 14.17 6,000 -0.04(-0.28%)
Aug 19, 2003 14.26 14.26 14.12 14.21 9,200 -0.04(-0.28%)
Aug 18, 2003 14.25 14.34 14.25 14.25 7,500 +0.00(+0.00%)
Aug 15, 2003 14.25 14.25 14.25 14.25 4,200 -0.20(-1.38%)
Aug 14, 2003 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Aug 13, 2003 14.53 14.53 14.45 14.45 1,500 -0.04(-0.28%)
Aug 12, 2003 14.49 14.49 14.49 14.49 500 -0.01(-0.07%)
Aug 11, 2003 14.70 14.70 14.50 14.50 5,300 -0.16(-1.09%)
Aug 08, 2003 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Aug 07, 2003 14.66 14.66 14.66 14.66 1,600 +0.01(+0.07%)
Aug 06, 2003 14.65 14.65 14.65 14.65 1,700 -0.01(-0.07%)
Aug 05, 2003 14.68 14.68 14.65 14.66 1,400 -0.05(-0.34%)
Aug 04, 2003 14.85 14.85 14.70 14.71 3,300 -0.24(-1.61%)
Aug 01, 2003 14.95 14.95 14.95 14.95 100 +0.00(+0.00%)
Jul 31, 2003 14.95 14.95 14.95 14.95 800 +0.00(+0.00%)
Jul 30, 2003 14.95 14.95 14.95 14.95 1,000 +0.00(+0.00%)
Jul 29, 2003 15.20 15.20 14.95 14.95 5,600 -0.25(-1.64%)
Jul 28, 2003 15.32 15.36 15.20 15.20 7,000 -0.08(-0.52%)
Jul 25, 2003 15.28 15.28 15.28 15.28 2,700 -0.02(-0.13%)
Jul 24, 2003 15.40 15.40 15.30 15.30 2,400 -0.05(-0.33%)
Jul 23, 2003 15.40 15.40 15.35 15.35 1,500 -0.05(-0.32%)
Jul 22, 2003 15.40 15.40 15.35 15.40 3,200 -0.04(-0.26%)
Jul 21, 2003 15.44 15.44 15.44 15.44 1,900 +0.04(+0.26%)
Jul 18, 2003 15.40 15.40 15.40 15.40 2,600 -0.08(-0.52%)
Jul 17, 2003 15.47 15.48 15.46 15.48 5,600 +0.01(+0.06%)
Jul 16, 2003 15.52 15.52 15.40 15.47 8,200 -0.15(-0.96%)
Jul 15, 2003 15.64 15.64 15.61 15.62 1,900 +0.04(+0.26%)
Jul 14, 2003 15.65 15.65 15.58 15.58 3,400 -0.12(-0.76%)
Jul 11, 2003 15.70 15.70 15.65 15.70 5,700 +0.03(+0.19%)
Jul 10, 2003 15.65 15.67 15.65 15.67 2,300 +0.03(+0.19%)
Jul 09, 2003 15.60 15.64 15.57 15.64 10,700 +0.10(+0.64%)
Jul 08, 2003 15.53 15.54 15.48 15.54 5,000 -0.03(-0.19%)
Jul 07, 2003 15.64 15.68 15.51 15.57 9,700 -0.01(-0.06%)
Jul 03, 2003 15.58 15.60 15.58 15.58 3,400 +0.03(+0.19%)
Jul 02, 2003 15.65 15.65 15.55 15.55 6,700 -0.11(-0.70%)
Jul 01, 2003 15.75 15.75 15.60 15.66 13,000 -0.04(-0.25%)
Jun 30, 2003 16.05 16.05 15.70 15.70 10,400 -0.24(-1.51%)
Jun 27, 2003 15.95 15.95 15.94 15.94 1,400 +0.04(+0.25%)
Jun 26, 2003 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Jun 25, 2003 16.00 16.01 15.90 15.90 11,900 -0.20(-1.24%)
Jun 24, 2003 16.11 16.18 16.10 16.10 8,100 +0.00(+0.00%)
Jun 23, 2003 15.95 16.10 15.95 16.10 4,300 +0.14(+0.88%)
Jun 20, 2003 15.96 15.96 15.96 15.96 1,300 -0.04(-0.25%)
Jun 19, 2003 16.16 16.16 16.00 16.00 8,100 -0.25(-1.54%)
Jun 18, 2003 16.36 16.42 16.25 16.25 5,900 -0.20(-1.22%)
Jun 17, 2003 16.47 16.49 16.35 16.45 4,500 +0.05(+0.30%)
Jun 16, 2003 16.70 16.75 16.40 16.40 8,100 -0.22(-1.32%)
Jun 13, 2003 16.45 16.62 16.45 16.62 2,000 +0.12(+0.73%)
Jun 12, 2003 16.70 16.95 16.50 16.50 16,400 -0.15(-0.90%)
Jun 11, 2003 16.40 16.67 16.40 16.65 9,800 +0.35(+2.15%)
Jun 10, 2003 16.04 16.30 15.95 16.30 18,100 +0.28(+1.75%)
Jun 09, 2003 16.02 16.02 16.02 16.02 2,500 +0.00(+0.00%)
Jun 06, 2003 16.01 16.04 15.95 16.02 8,000 +0.01(+0.06%)
Jun 05, 2003 15.97 16.04 15.97 16.01 9,200 +0.04(+0.25%)
Jun 04, 2003 15.89 15.97 15.85 15.97 14,400 +0.22(+1.40%)
Jun 03, 2003 15.75 15.75 15.75 15.75 3,000 -0.15(-0.94%)
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.