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 (%)
Jan 30, 2009 12.53 12.53 11.40 11.75 0 +0.15(+1.29%)
Jan 29, 2009 11.46 11.66 11.32 11.60 79,190 +0.14(+1.22%)
Jan 28, 2009 11.72 11.72 11.32 11.46 59,300 +0.15(+1.33%)
Jan 27, 2009 11.20 11.94 11.08 11.31 43,900 +0.25(+2.26%)
Jan 26, 2009 11.45 11.64 11.06 11.06 145,400 -0.09(-0.81%)
Jan 23, 2009 11.05 11.60 10.82 11.15 25,550 +0.10(+0.90%)
Jan 22, 2009 10.67 11.69 10.52 11.05 30,201 +0.38(+3.56%)
Jan 21, 2009 10.49 10.73 10.46 10.67 73,525 +0.17(+1.62%)
Jan 20, 2009 10.56 10.56 10.50 10.50 2,400 +0.05(+0.48%)
Jan 16, 2009 10.35 10.49 10.35 10.45 9,600 +0.18(+1.75%)
Jan 15, 2009 10.28 10.33 10.20 10.27 2,800 -0.01(-0.10%)
Jan 14, 2009 10.10 10.28 9.950 10.28 12,700 +0.08(+0.78%)
Jan 13, 2009 10.37 10.55 10.11 10.20 8,840 -0.22(-2.11%)
Jan 12, 2009 10.85 10.85 10.42 10.42 14,170 -0.33(-3.07%)
Jan 09, 2009 11.71 11.75 10.69 10.75 22,030 -1.19(-9.97%)
Jan 08, 2009 9.800 13.00 9.800 11.94 65,900 +2.07(+20.97%)
Jan 07, 2009 9.740 9.900 9.740 9.870 48,800 +0.20(+2.07%)
Jan 06, 2009 9.430 9.670 9.240 9.670 14,300 +0.38(+4.09%)
Jan 05, 2009 8.700 9.400 8.700 9.290 70,200 +0.55(+6.26%)
Jan 02, 2009 8.450 8.750 8.450 8.743 0 -0.00(-0.05%)
Jan 01, 2009 9.080 9.080 7.990 8.748 0 +0.00(+0.00%)
Dec 31, 2008 9.080 9.080 7.990 8.748 19,015 +0.34(+4.01%)
Dec 30, 2008 8.480 9.000 7.900 8.410 22,431 +0.56(+7.13%)
Dec 29, 2008 7.780 7.910 7.700 7.850 29,085 +0.06(+0.77%)
Dec 26, 2008 7.520 7.950 7.520 7.790 15,100 -0.09(-1.14%)
Dec 24, 2008 7.440 8.040 7.440 7.880 5,900 -0.10(-1.25%)
Dec 23, 2008 8.280 8.330 7.830 7.980 28,100 -0.31(-3.74%)
Dec 22, 2008 8.350 8.350 8.240 8.290 3,500 -0.21(-2.47%)
Dec 19, 2008 9.000 9.000 8.210 8.500 9,950 -0.65(-7.10%)
Dec 18, 2008 9.440 9.440 9.150 9.150 5,990 -0.29(-3.07%)
Dec 17, 2008 9.130 9.440 9.100 9.440 1,260 +0.42(+4.66%)
Dec 16, 2008 8.760 9.040 8.760 9.020 1,500 +0.12(+1.35%)
Dec 15, 2008 9.080 9.450 8.900 8.900 2,300 -0.30(-3.26%)
Dec 12, 2008 9.190 9.200 9.190 9.200 519 -0.05(-0.54%)
Dec 11, 2008 9.000 9.250 9.000 9.250 400 +0.00(+0.00%)
Dec 10, 2008 9.650 9.650 9.250 9.250 3,497 -0.50(-5.13%)
Dec 09, 2008 9.500 9.750 9.500 9.750 2,453 +0.25(+2.63%)
Dec 08, 2008 10.50 10.55 9.500 9.500 11,744 -0.66(-6.46%)
Dec 05, 2008 10.26 10.26 10.14 10.16 2,405 -0.22(-2.16%)
Dec 04, 2008 10.00 10.38 10.00 10.38 2,800 +0.38(+3.80%)
Dec 03, 2008 10.00 10.35 10.00 10.00 3,750 +0.00(+0.00%)
Dec 02, 2008 10.35 10.35 10.00 10.00 3,899 -0.26(-2.53%)
Dec 01, 2008 10.27 10.27 10.26 10.26 500 -0.29(-2.75%)
Nov 28, 2008 11.47 11.47 10.23 10.55 1,777 -0.11(-1.03%)
Nov 26, 2008 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 25, 2008 11.33 11.76 10.66 10.66 6,780 -0.49(-4.39%)
Nov 24, 2008 11.05 11.50 10.84 11.15 8,130 -0.18(-1.59%)
Nov 21, 2008 11.90 11.90 11.32 11.33 1,100 +0.30(+2.72%)
Nov 20, 2008 12.32 12.32 10.32 11.03 15,500 -1.47(-11.76%)
Nov 19, 2008 12.40 13.00 12.40 12.50 4,400 +0.21(+1.71%)
Nov 18, 2008 11.70 12.29 11.70 12.29 1,900 +0.29(+2.42%)
Nov 17, 2008 12.00 12.00 11.55 12.00 3,300 -0.07(-0.58%)
Nov 14, 2008 11.76 12.40 11.76 12.07 4,925 -0.68(-5.33%)
Nov 13, 2008 13.00 13.77 12.30 12.75 8,326 -0.25(-1.92%)
Nov 12, 2008 12.83 13.00 12.80 13.00 1,550 +0.19(+1.48%)
Nov 11, 2008 12.82 12.82 12.81 12.81 600 -0.04(-0.31%)
Nov 10, 2008 12.69 13.00 12.69 12.85 5,967 +0.15(+1.18%)
Nov 07, 2008 12.74 12.74 12.65 12.70 1,200 +0.39(+3.17%)
Nov 06, 2008 13.00 13.00 12.25 12.31 4,250 -0.49(-3.83%)
Nov 05, 2008 12.62 13.00 12.56 12.80 3,500 +0.50(+4.07%)
Nov 04, 2008 10.32 12.80 10.31 12.30 21,090 +1.98(+19.19%)
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.