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 (%)
Oct 31, 2008 11.25 11.25 10.21 10.21 3,649 -0.11(-1.03%)
Oct 30, 2008 10.13 10.32 10.00 10.32 5,630 +0.22(+2.18%)
Oct 29, 2008 10.30 10.35 10.10 10.10 3,970 -0.18(-1.75%)
Oct 28, 2008 11.19 11.19 10.25 10.28 13,328 -1.00(-8.87%)
Oct 27, 2008 10.58 11.28 10.58 11.28 500 +0.70(+6.62%)
Oct 24, 2008 10.82 10.82 10.32 10.58 2,300 +0.26(+2.52%)
Oct 23, 2008 9.890 15.00 9.870 10.32 35,034 +0.74(+7.72%)
Oct 22, 2008 9.510 9.580 9.510 9.580 400 -0.05(-0.52%)
Oct 21, 2008 9.480 9.630 9.480 9.630 2,800 +0.17(+1.80%)
Oct 20, 2008 9.350 9.550 9.350 9.460 1,800 +0.10(+1.07%)
Oct 17, 2008 8.490 9.360 8.490 9.360 10,898 +0.91(+10.77%)
Oct 16, 2008 9.050 9.050 7.960 8.450 17,500 -0.55(-6.11%)
Oct 15, 2008 10.70 10.70 9.000 9.000 5,000 -0.90(-9.09%)
Oct 14, 2008 9.180 10.67 8.480 9.900 10,600 +0.97(+10.86%)
Oct 13, 2008 7.880 8.930 7.730 8.930 4,400 +1.60(+21.83%)
Oct 10, 2008 10.00 10.00 7.240 7.330 12,040 -2.92(-28.49%)
Oct 09, 2008 10.25 10.32 10.25 10.25 3,000 -0.33(-3.12%)
Oct 08, 2008 10.75 10.75 9.900 10.58 11,200 -0.92(-8.00%)
Oct 07, 2008 12.25 12.25 11.50 11.50 9,600 -0.75(-6.12%)
Oct 06, 2008 13.40 13.40 12.25 12.25 5,078 -1.30(-9.59%)
Oct 03, 2008 12.43 13.75 12.43 13.55 3,587 +0.80(+6.27%)
Oct 02, 2008 13.05 13.05 12.75 12.75 2,400 -0.29(-2.22%)
Oct 01, 2008 13.29 13.29 13.00 13.04 3,800 -0.36(-2.69%)
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%)
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.