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 (%)
Nov 28, 2003 15.20 15.20 15.15 15.15 3,100 +0.00(+0.00%)
Nov 26, 2003 15.08 15.15 15.07 15.15 1,900 +0.10(+0.66%)
Nov 25, 2003 15.11 15.11 15.11 15.05 5,900 -0.24(-1.57%)
Nov 24, 2003 15.24 15.35 15.24 15.29 4,500 +0.04(+0.26%)
Nov 21, 2003 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 20, 2003 15.35 15.35 15.25 15.25 8,100 -0.25(-1.61%)
Nov 19, 2003 15.58 15.70 15.50 15.50 3,300 +0.05(+0.32%)
Nov 18, 2003 15.58 15.58 15.35 15.45 2,400 +0.02(+0.13%)
Nov 17, 2003 15.43 15.43 15.43 15.43 800 +0.00(+0.00%)
Nov 14, 2003 15.41 15.43 15.41 15.43 1,100 +0.06(+0.39%)
Nov 13, 2003 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Nov 12, 2003 15.37 15.37 15.37 15.37 0 +0.04(+0.26%)
Nov 11, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Nov 10, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Nov 07, 2003 15.33 15.33 15.33 15.33 3,000 +0.08(+0.52%)
Nov 06, 2003 15.18 15.29 15.18 15.25 7,200 +0.08(+0.53%)
Nov 05, 2003 15.13 15.17 15.13 15.17 1,900 +0.02(+0.13%)
Nov 04, 2003 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Nov 03, 2003 15.12 15.15 15.12 15.15 500 +0.07(+0.46%)
Oct 31, 2003 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Oct 30, 2003 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Oct 29, 2003 15.08 15.08 15.08 15.08 0 +0.03(+0.20%)
Oct 28, 2003 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Oct 27, 2003 15.01 15.05 15.00 15.05 6,000 -0.03(-0.20%)
Oct 24, 2003 15.08 15.08 15.02 15.08 3,500 +0.07(+0.47%)
Oct 23, 2003 15.05 15.05 15.01 15.01 7,600 -0.07(-0.46%)
Oct 22, 2003 15.00 15.08 15.00 15.08 3,500 +0.12(+0.80%)
Oct 21, 2003 14.96 14.96 14.96 14.96 1,000 +0.01(+0.07%)
Oct 20, 2003 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Oct 17, 2003 14.95 14.95 14.95 14.95 2,100 +0.00(+0.00%)
Oct 16, 2003 14.95 14.95 14.95 14.95 0 -0.23(-1.52%)
Oct 15, 2003 15.18 15.18 15.18 15.18 0 +0.00(+0.00%)
Oct 14, 2003 15.18 15.18 15.18 15.18 1,300 +0.09(+0.60%)
Oct 13, 2003 15.09 15.09 15.09 15.09 4,300 +0.03(+0.20%)
Oct 10, 2003 15.06 15.06 15.06 15.06 4,600 +0.16(+1.07%)
Oct 09, 2003 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Oct 08, 2003 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Oct 07, 2003 14.65 14.90 14.65 14.90 9,000 +0.17(+1.15%)
Oct 06, 2003 14.73 14.73 14.73 14.73 800 +0.03(+0.20%)
Oct 03, 2003 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Oct 02, 2003 14.69 14.70 14.69 14.70 3,400 +0.30(+2.08%)
Oct 01, 2003 14.40 14.40 14.40 14.40 300 +0.07(+0.49%)
Sep 30, 2003 14.35 14.35 14.33 14.33 2,300 +0.11(+0.77%)
Sep 29, 2003 14.25 14.25 14.22 14.22 5,200 -0.06(-0.42%)
Sep 26, 2003 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Sep 25, 2003 14.28 14.28 14.28 14.28 3,400 +0.02(+0.14%)
Sep 24, 2003 14.22 14.26 14.22 14.26 4,300 +0.02(+0.14%)
Sep 23, 2003 14.35 14.35 14.24 14.24 10,400 -0.01(-0.07%)
Sep 22, 2003 14.25 14.25 14.25 14.25 2,700 -0.15(-1.04%)
Sep 19, 2003 14.23 14.48 14.23 14.40 18,700 +0.18(+1.27%)
Sep 18, 2003 14.22 14.22 14.22 14.22 6,000 +0.03(+0.21%)
Sep 17, 2003 14.14 14.19 14.14 14.19 3,300 +0.17(+1.21%)
Sep 16, 2003 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Sep 15, 2003 13.98 14.02 13.98 14.02 2,000 +0.00(+0.00%)
Sep 12, 2003 13.99 14.02 13.99 14.02 2,800 +0.05(+0.36%)
Sep 11, 2003 13.90 14.02 13.90 13.97 10,200 +0.01(+0.07%)
Sep 10, 2003 13.96 13.98 13.90 13.96 3,700 +0.02(+0.14%)
Sep 09, 2003 13.84 13.94 13.84 13.94 7,900 +0.11(+0.80%)
Sep 08, 2003 13.76 13.89 13.71 13.83 18,900 -0.02(-0.14%)
Sep 05, 2003 13.80 13.85 13.80 13.85 1,800 +0.06(+0.44%)
Sep 04, 2003 13.71 13.79 13.70 13.79 3,900 -0.01(-0.07%)
Sep 03, 2003 13.71 13.80 13.71 13.80 6,600 +0.09(+0.66%)
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.