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 (%)
Apr 30, 2009 11.79 11.79 11.34 11.34 6,214 -0.13(-1.13%)
Apr 29, 2009 11.97 11.97 11.47 11.47 2,842 -0.15(-1.29%)
Apr 28, 2009 11.79 11.79 11.62 11.62 5,644 -0.25(-2.11%)
Apr 27, 2009 11.80 11.95 11.80 11.87 4,550 -0.05(-0.42%)
Apr 24, 2009 12.10 12.17 11.92 11.92 3,490 -0.18(-1.49%)
Apr 23, 2009 11.90 12.10 11.90 12.10 1,210 +0.01(+0.08%)
Apr 22, 2009 11.93 12.28 11.90 12.09 4,800 +0.21(+1.77%)
Apr 21, 2009 12.85 12.85 11.87 11.88 13,950 -0.72(-5.71%)
Apr 20, 2009 12.60 12.60 12.60 12.60 100 -0.15(-1.18%)
Apr 17, 2009 11.78 12.75 11.70 12.75 7,500 +0.85(+7.14%)
Apr 16, 2009 11.55 12.18 11.50 11.90 10,580 +0.35(+3.03%)
Apr 15, 2009 11.03 11.55 11.03 11.55 9,524 +0.03(+0.26%)
Apr 14, 2009 11.49 11.55 11.30 11.52 8,000 -0.03(-0.26%)
Apr 13, 2009 11.48 11.55 11.48 11.55 4,700 +0.06(+0.52%)
Apr 09, 2009 11.49 11.49 11.49 11.49 1,100 -0.02(-0.17%)
Apr 08, 2009 11.75 11.75 11.51 11.51 1,174 -0.23(-1.96%)
Apr 07, 2009 12.30 12.80 10.90 11.74 7,607 -0.36(-2.97%)
Apr 06, 2009 12.00 12.51 12.00 12.10 4,800 +0.09(+0.75%)
Apr 03, 2009 11.81 12.01 11.81 12.01 200 +0.40(+3.45%)
Apr 02, 2009 11.57 11.61 11.57 11.61 525 +0.36(+3.17%)
Apr 01, 2009 11.61 12.25 10.75 11.25 16,600 -0.16(-1.37%)
Mar 31, 2009 11.72 11.72 11.17 11.41 5,777 +0.61(+5.61%)
Mar 30, 2009 11.56 11.56 10.75 10.80 6,460 -0.14(-1.24%)
Mar 26, 2009 11.02 11.15 10.71 10.94 5,525 -0.06(-0.55%)
Mar 25, 2009 10.11 11.11 10.11 11.00 10,300 +0.97(+9.67%)
Mar 24, 2009 10.15 10.35 10.03 10.03 3,100 -0.12(-1.17%)
Mar 23, 2009 9.960 10.30 9.960 10.15 6,400 +0.12(+1.21%)
Mar 20, 2009 10.07 10.07 10.01 10.03 1,300 -0.06(-0.59%)
Mar 19, 2009 10.01 10.21 9.980 10.09 6,901 -0.02(-0.15%)
Mar 18, 2009 10.20 10.21 10.09 10.10 1,100 -0.08(-0.80%)
Mar 17, 2009 10.25 10.29 10.09 10.18 8,102 -0.02(-0.17%)
Mar 16, 2009 10.14 10.39 10.13 10.20 2,501 +0.00(+0.01%)
Mar 13, 2009 10.34 10.59 9.980 10.20 0 +0.13(+1.29%)
Mar 12, 2009 9.960 10.07 9.956 10.07 1,773 +0.06(+0.59%)
Mar 11, 2009 10.08 10.08 10.00 10.01 1,589 -0.06(-0.59%)
Mar 10, 2009 10.09 10.10 10.07 10.07 2,600 -0.07(-0.69%)
Mar 09, 2009 10.20 10.20 10.14 10.14 2,300 -0.10(-0.98%)
Mar 06, 2009 10.16 10.24 10.16 10.24 0 +0.08(+0.79%)
Mar 05, 2009 10.16 10.16 10.16 10.16 956 -0.04(-0.39%)
Mar 04, 2009 10.16 10.20 10.16 10.20 1,100 -0.29(-2.76%)
Mar 02, 2009 10.49 10.54 10.48 10.49 1,627 -0.05(-0.47%)
Feb 27, 2009 10.90 10.90 10.54 10.54 0 -0.06(-0.57%)
Feb 26, 2009 10.90 10.99 10.50 10.60 5,723 -0.37(-3.37%)
Feb 25, 2009 10.77 11.10 10.77 10.97 2,067 -0.23(-2.05%)
Feb 24, 2009 11.38 11.40 11.20 11.20 6,600 -0.38(-3.28%)
Feb 23, 2009 11.20 11.58 10.99 11.58 10,900 +0.08(+0.70%)
Feb 20, 2009 11.80 11.80 10.80 11.50 6,761 -0.50(-4.17%)
Feb 19, 2009 11.50 12.00 11.50 12.00 600 +0.68(+6.01%)
Feb 18, 2009 11.16 11.56 11.16 11.32 2,900 -0.01(-0.09%)
Feb 17, 2009 12.26 12.26 11.33 11.33 5,147 -0.94(-7.66%)
Feb 13, 2009 11.70 12.27 11.69 12.27 3,453 +0.50(+4.25%)
Feb 12, 2009 11.77 11.77 11.77 11.77 500 -0.08(-0.68%)
Feb 11, 2009 11.86 11.86 11.85 11.85 600 -0.12(-1.00%)
Feb 10, 2009 12.35 12.35 11.97 11.97 1,359 -0.21(-1.72%)
Feb 09, 2009 12.20 12.50 12.18 12.18 2,500 +0.00(+0.04%)
Feb 06, 2009 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Feb 05, 2009 12.00 12.18 12.00 12.18 1,200 +0.13(+1.04%)
Feb 04, 2009 12.05 12.05 12.05 12.05 2,000 -0.15(-1.23%)
Feb 03, 2009 12.00 12.20 11.83 12.20 2,900 +0.28(+2.35%)
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.