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, 2008 13.50 13.50 12.50 13.40 3,189 +0.90(+7.20%)
Sep 29, 2008 12.99 12.99 12.50 12.50 700 -0.41(-3.18%)
Sep 26, 2008 13.20 13.30 12.91 12.91 0 -0.79(-5.77%)
Sep 25, 2008 13.00 14.00 13.00 13.70 12,474 +0.85(+6.61%)
Sep 24, 2008 12.60 13.20 12.60 12.85 4,900 +0.45(+3.63%)
Sep 23, 2008 12.50 12.50 12.40 12.40 5,700 -0.10(-0.80%)
Sep 22, 2008 13.01 13.25 12.50 12.50 8,600 -0.89(-6.65%)
Sep 19, 2008 12.70 13.82 12.24 13.39 0 +0.84(+6.69%)
Sep 18, 2008 13.90 13.95 12.55 12.55 6,494 -1.30(-9.39%)
Sep 17, 2008 13.86 13.86 13.85 13.85 800 +0.00(+0.00%)
Sep 16, 2008 13.65 13.85 13.45 13.85 6,800 +0.00(+0.00%)
Sep 15, 2008 13.85 13.85 13.85 13.85 400 -0.10(-0.72%)
Sep 12, 2008 13.86 13.95 13.86 13.95 465 +0.02(+0.14%)
Sep 11, 2008 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Sep 10, 2008 13.83 13.93 13.83 13.93 3,400 -0.05(-0.36%)
Sep 09, 2008 13.80 13.98 13.79 13.98 4,800 +0.20(+1.45%)
Sep 08, 2008 13.85 13.85 13.64 13.78 3,000 -0.22(-1.57%)
Sep 05, 2008 14.00 14.00 14.00 14.00 0 +0.24(+1.74%)
Sep 03, 2008 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Sep 02, 2008 13.81 13.81 13.76 13.76 900 -0.11(-0.79%)
Aug 29, 2008 13.83 13.87 13.83 13.87 2,466 -0.04(-0.29%)
Aug 28, 2008 13.80 13.91 13.74 13.91 5,300 +0.26(+1.91%)
Aug 27, 2008 13.70 13.70 13.65 13.65 1,500 -0.10(-0.73%)
Aug 26, 2008 13.85 13.90 13.75 13.75 2,133 +0.09(+0.66%)
Aug 25, 2008 13.66 13.66 13.66 13.66 300 +0.00(+0.00%)
Aug 22, 2008 13.66 13.66 13.66 13.66 0 +0.00(+0.00%)
Aug 21, 2008 13.70 13.70 13.66 13.66 1,600 -0.09(-0.65%)
Aug 20, 2008 13.70 13.94 13.70 13.75 5,500 -0.24(-1.72%)
Aug 19, 2008 14.10 14.10 13.90 13.99 4,000 -0.11(-0.78%)
Aug 18, 2008 14.00 14.10 13.97 14.10 2,300 -0.05(-0.35%)
Aug 15, 2008 13.83 14.15 13.83 14.15 0 +0.25(+1.80%)
Aug 14, 2008 13.54 14.30 13.54 13.90 9,100 +0.35(+2.58%)
Aug 13, 2008 13.50 13.55 13.39 13.55 3,000 +0.17(+1.27%)
Aug 12, 2008 13.35 13.39 13.35 13.38 3,667 +0.04(+0.30%)
Aug 11, 2008 13.31 13.40 13.08 13.34 20,890 +0.02(+0.15%)
Aug 08, 2008 13.41 13.41 13.32 13.32 1,400 -0.19(-1.41%)
Aug 07, 2008 13.41 13.51 13.41 13.51 1,700 -0.04(-0.30%)
Aug 06, 2008 13.55 13.55 13.55 13.55 700 -0.04(-0.29%)
Aug 05, 2008 13.65 13.66 13.53 13.59 2,800 -0.12(-0.88%)
Aug 04, 2008 13.98 13.98 13.54 13.71 15,634 -0.42(-2.97%)
Aug 01, 2008 13.89 14.13 13.89 14.13 3,000 +0.23(+1.65%)
Jul 31, 2008 13.48 13.90 13.48 13.90 5,800 +0.45(+3.35%)
Jul 30, 2008 13.45 13.45 13.45 13.45 100 +0.01(+0.07%)
Jul 29, 2008 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Jul 28, 2008 13.50 13.50 13.44 13.44 1,000 -0.16(-1.18%)
Jul 25, 2008 13.70 13.70 13.55 13.60 2,300 -0.08(-0.58%)
Jul 24, 2008 13.61 13.68 13.61 13.68 300 +0.02(+0.15%)
Jul 23, 2008 13.62 14.52 13.60 13.66 13,400 +0.04(+0.29%)
Jul 22, 2008 13.62 13.62 13.62 13.62 100 -0.13(-0.95%)
Jul 21, 2008 13.92 13.92 13.75 13.75 3,365 -0.25(-1.79%)
Jul 18, 2008 13.61 14.00 13.55 14.00 5,286 +0.42(+3.09%)
Jul 17, 2008 13.48 13.85 13.48 13.58 4,700 +0.23(+1.72%)
Jul 16, 2008 13.46 13.46 13.35 13.35 305 -0.17(-1.26%)
Jul 15, 2008 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
Jul 14, 2008 13.44 13.52 13.44 13.52 1,700 +0.08(+0.60%)
Jul 11, 2008 13.40 13.44 13.40 13.44 1,400 +0.10(+0.75%)
Jul 10, 2008 13.34 13.34 13.34 13.34 200 +0.00(+0.00%)
Jul 09, 2008 13.34 13.34 13.34 13.34 200 -0.06(-0.45%)
Jul 08, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 07, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 04, 2008 13.43 13.43 13.40 13.40 1,200 +0.00(+0.00%)
Jul 03, 2008 13.43 13.43 13.40 13.40 1,200 +0.04(+0.30%)
Jul 02, 2008 13.59 13.59 13.26 13.36 2,211 +0.18(+1.37%)
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.