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 (%)
Sep 30, 2003 14.35 14.35 14.33 14.33 2,300 +0.11(+0.77%)
Sep 29, 2003 14.25 14.25 14.22 14.22 5,200 -0.06(-0.42%)
Sep 26, 2003 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Sep 25, 2003 14.28 14.28 14.28 14.28 3,400 +0.02(+0.14%)
Sep 24, 2003 14.22 14.26 14.22 14.26 4,300 +0.02(+0.14%)
Sep 23, 2003 14.35 14.35 14.24 14.24 10,400 -0.01(-0.07%)
Sep 22, 2003 14.25 14.25 14.25 14.25 2,700 -0.15(-1.04%)
Sep 19, 2003 14.23 14.48 14.23 14.40 18,700 +0.18(+1.27%)
Sep 18, 2003 14.22 14.22 14.22 14.22 6,000 +0.03(+0.21%)
Sep 17, 2003 14.14 14.19 14.14 14.19 3,300 +0.17(+1.21%)
Sep 16, 2003 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Sep 15, 2003 13.98 14.02 13.98 14.02 2,000 +0.00(+0.00%)
Sep 12, 2003 13.99 14.02 13.99 14.02 2,800 +0.05(+0.36%)
Sep 11, 2003 13.90 14.02 13.90 13.97 10,200 +0.01(+0.07%)
Sep 10, 2003 13.96 13.98 13.90 13.96 3,700 +0.02(+0.14%)
Sep 09, 2003 13.84 13.94 13.84 13.94 7,900 +0.11(+0.80%)
Sep 08, 2003 13.76 13.89 13.71 13.83 18,900 -0.02(-0.14%)
Sep 05, 2003 13.80 13.85 13.80 13.85 1,800 +0.06(+0.44%)
Sep 04, 2003 13.71 13.79 13.70 13.79 3,900 -0.01(-0.07%)
Sep 03, 2003 13.71 13.80 13.71 13.80 6,600 +0.09(+0.66%)
Sep 02, 2003 13.71 13.71 13.71 13.71 500 +0.00(+0.00%)
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%)
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.