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, 2004 14.90 14.98 14.75 14.98 6,100 +0.16(+1.08%)
Sep 29, 2004 14.95 14.95 14.80 14.82 2,600 -0.20(-1.33%)
Sep 28, 2004 14.99 15.02 14.99 15.02 1,300 +0.02(+0.13%)
Sep 27, 2004 14.83 15.00 14.75 15.00 13,500 +0.06(+0.40%)
Sep 24, 2004 14.89 14.94 14.77 14.94 7,700 -0.08(-0.53%)
Sep 23, 2004 14.90 15.02 14.90 15.02 3,400 +0.12(+0.81%)
Sep 22, 2004 14.97 14.97 14.75 14.90 4,300 -0.12(-0.80%)
Sep 21, 2004 15.24 15.27 14.94 15.02 4,400 -0.12(-0.79%)
Sep 20, 2004 15.15 15.15 15.00 15.14 8,900 -0.14(-0.92%)
Sep 17, 2004 15.15 15.28 15.15 15.28 7,900 +0.18(+1.19%)
Sep 16, 2004 14.86 15.10 14.81 15.10 4,400 +0.00(+0.00%)
Sep 15, 2004 14.95 15.15 14.95 15.10 2,500 +0.10(+0.67%)
Sep 14, 2004 15.15 15.27 14.90 15.00 3,700 -0.09(-0.60%)
Sep 13, 2004 15.07 15.09 15.07 15.09 600 +0.09(+0.60%)
Sep 10, 2004 14.99 15.00 14.90 15.00 9,000 +0.00(+0.00%)
Sep 09, 2004 15.25 15.27 15.00 15.00 2,400 -0.20(-1.32%)
Sep 08, 2004 15.03 15.20 15.03 15.20 2,600 +0.23(+1.54%)
Sep 07, 2004 14.95 14.97 14.95 14.97 200 +0.10(+0.67%)
Sep 03, 2004 14.90 15.01 14.85 14.87 1,900 +0.00(+0.00%)
Sep 02, 2004 14.90 14.98 14.85 14.87 6,600 -0.08(-0.54%)
Sep 01, 2004 14.94 14.95 14.94 14.95 1,200 +0.00(+0.00%)
Aug 31, 2004 14.92 14.95 14.83 14.95 8,300 +0.03(+0.20%)
Aug 30, 2004 14.98 14.98 14.85 14.92 12,900 -0.05(-0.33%)
Aug 27, 2004 14.97 15.04 14.97 14.97 2,800 +0.01(+0.07%)
Aug 26, 2004 14.93 14.98 14.93 14.96 3,100 +0.02(+0.13%)
Aug 25, 2004 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Aug 24, 2004 14.89 14.94 14.89 14.94 3,800 +0.05(+0.34%)
Aug 23, 2004 14.70 14.90 14.70 14.89 4,700 -0.09(-0.60%)
Aug 20, 2004 14.96 14.98 14.96 14.98 200 +0.03(+0.20%)
Aug 19, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Aug 18, 2004 14.74 14.95 14.74 14.95 3,400 +0.20(+1.36%)
Aug 17, 2004 14.72 14.76 14.60 14.75 4,500 -0.06(-0.41%)
Aug 16, 2004 14.90 14.98 14.74 14.81 5,500 -0.21(-1.40%)
Aug 13, 2004 15.01 15.02 14.93 15.02 2,200 -0.07(-0.46%)
Aug 12, 2004 15.16 15.16 14.95 15.09 2,900 -0.07(-0.46%)
Aug 11, 2004 15.16 15.16 15.10 15.16 4,300 -0.04(-0.26%)
Aug 10, 2004 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Aug 09, 2004 15.08 15.26 15.08 15.20 3,900 +0.11(+0.73%)
Aug 06, 2004 14.95 15.10 14.95 15.09 3,500 +0.14(+0.94%)
Aug 05, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Aug 04, 2004 14.78 15.02 14.78 14.95 10,400 +0.23(+1.56%)
Aug 03, 2004 14.62 14.80 14.62 14.72 1,100 +0.10(+0.68%)
Aug 02, 2004 14.50 14.79 14.50 14.62 1,700 +0.17(+1.18%)
Jul 30, 2004 14.20 14.68 14.15 14.45 8,200 +0.26(+1.83%)
Jul 29, 2004 14.19 14.20 14.14 14.19 3,400 +0.01(+0.07%)
Jul 28, 2004 14.15 14.18 14.15 14.18 2,900 +0.03(+0.21%)
Jul 27, 2004 14.15 14.15 14.15 14.15 100 +0.00(+0.00%)
Jul 26, 2004 14.10 14.15 14.10 14.15 3,800 +0.06(+0.43%)
Jul 23, 2004 14.07 14.12 14.02 14.09 9,500 +0.02(+0.14%)
Jul 22, 2004 13.99 14.18 13.93 14.07 6,200 -0.06(-0.42%)
Jul 21, 2004 14.17 14.28 14.00 14.13 26,700 -0.08(-0.56%)
Jul 20, 2004 14.10 14.47 14.02 14.21 12,700 +0.04(+0.28%)
Jul 19, 2004 14.10 14.26 14.10 14.17 3,100 +0.00(+0.00%)
Jul 16, 2004 14.20 14.20 14.00 14.17 2,300 -0.02(-0.14%)
Jul 15, 2004 14.10 14.19 14.10 14.19 1,500 -0.03(-0.21%)
Jul 14, 2004 14.26 14.26 14.10 14.22 1,300 -0.06(-0.42%)
Jul 13, 2004 13.88 14.28 13.88 14.28 2,300 +0.39(+2.81%)
Jul 12, 2004 13.81 13.94 13.75 13.89 6,800 +0.02(+0.14%)
Jul 09, 2004 13.80 13.88 13.75 13.87 4,200 +0.07(+0.51%)
Jul 08, 2004 13.75 13.91 13.75 13.80 4,100 +0.09(+0.66%)
Jul 07, 2004 13.70 13.71 13.70 13.71 2,400 +0.02(+0.15%)
Jul 06, 2004 13.80 13.80 13.60 13.69 3,000 -0.11(-0.80%)
Jul 02, 2004 13.50 13.80 13.50 13.80 5,000 +0.36(+2.68%)
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.