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 30, 2016 12.71 12.71 12.60 12.60 813 -0.10(-0.79%)
Nov 29, 2016 12.76 12.78 12.70 12.70 3,654 -0.13(-1.01%)
Nov 28, 2016 12.81 12.85 12.70 12.83 8,502 -0.02(-0.16%)
Nov 25, 2016 12.81 12.85 12.81 12.85 993 +0.15(+1.18%)
Nov 23, 2016 12.70 12.70 12.70 0 -0.01(-0.08%)
Nov 22, 2016 12.64 12.71 12.62 12.71 1,650 +0.05(+0.39%)
Nov 21, 2016 12.42 12.66 12.40 12.66 6,278 -0.01(-0.08%)
Nov 18, 2016 12.67 12.67 12.67 12.67 100 -0.08(-0.63%)
Nov 17, 2016 12.78 12.78 12.75 12.75 1,415 -0.03(-0.23%)
Nov 16, 2016 12.75 12.86 12.70 12.78 14,197 -0.01(-0.07%)
Nov 15, 2016 12.40 12.79 12.40 12.79 12,162 +0.29(+2.31%)
Nov 14, 2016 12.45 12.81 12.37 12.50 59,791 -0.51(-3.92%)
Nov 11, 2016 13.08 13.08 13.01 13.01 6,536 -0.09(-0.69%)
Nov 10, 2016 13.24 13.24 13.10 13.10 3,051 -0.22(-1.65%)
Nov 09, 2016 13.32 13.42 13.32 13.32 8,589 -0.10(-0.75%)
Nov 08, 2016 13.42 13.42 13.42 13.42 1,275 -0.06(-0.44%)
Nov 07, 2016 13.48 13.48 13.48 13.48 1,873 -0.02(-0.12%)
Nov 04, 2016 13.49 13.49 13.49 13.49 627 +0.00(+0.04%)
Nov 03, 2016 13.40 13.57 13.40 13.49 3,023 +0.06(+0.45%)
Nov 02, 2016 13.45 13.45 13.43 13.43 1,105 -0.04(-0.26%)
Nov 01, 2016 13.42 13.52 13.35 13.46 3,717 -0.09(-0.63%)
Oct 31, 2016 13.65 13.65 13.35 13.55 3,611 +0.04(+0.30%)
Oct 28, 2016 13.51 13.51 13.51 13.51 337 -0.13(-0.95%)
Oct 27, 2016 13.70 13.70 13.40 13.64 4,383 -0.12(-0.87%)
Oct 26, 2016 13.70 13.76 13.70 13.76 1,645 -0.03(-0.25%)
Oct 25, 2016 13.66 13.79 13.66 13.79 3,413 +0.00(+0.01%)
Oct 24, 2016 13.68 13.80 13.66 13.79 3,644 +0.07(+0.52%)
Oct 21, 2016 13.74 13.74 13.72 13.72 2,000 +0.05(+0.37%)
Oct 20, 2016 13.67 13.67 13.67 13.67 1,450 +0.07(+0.51%)
Oct 19, 2016 13.60 13.60 13.60 13.60 1,066 +0.07(+0.52%)
Oct 18, 2016 13.51 13.64 13.33 13.53 9,925 -0.03(-0.20%)
Oct 17, 2016 13.67 13.67 13.46 13.56 3,825 -0.00(-0.02%)
Oct 14, 2016 13.80 13.80 13.56 13.56 7,148 -0.15(-1.09%)
Oct 13, 2016 13.75 13.75 13.63 13.71 4,433 -0.11(-0.80%)
Oct 12, 2016 13.82 13.89 13.80 13.82 5,598 +0.02(+0.14%)
Oct 11, 2016 13.83 13.95 13.76 13.80 13,179 -0.05(-0.36%)
Oct 10, 2016 13.78 13.90 13.78 13.85 5,632 -0.07(-0.50%)
Oct 07, 2016 13.92 13.92 13.90 13.92 6,415 +0.05(+0.38%)
Oct 06, 2016 13.85 13.98 13.78 13.87 14,732 -0.05(-0.38%)
Oct 05, 2016 14.54 14.54 13.71 13.92 22,172 -0.61(-4.20%)
Oct 03, 2016 14.53 14.53 14.53 14.53 143 +0.04(+0.24%)
Sep 30, 2016 14.75 14.75 14.45 14.49 1,652 -0.08(-0.51%)
Sep 29, 2016 14.51 14.57 14.44 14.57 4,746 -0.09(-0.61%)
Sep 28, 2016 14.75 14.80 14.66 14.66 7,751 -0.14(-0.95%)
Sep 27, 2016 14.71 14.80 14.66 14.80 1,416 +0.08(+0.52%)
Sep 26, 2016 14.72 14.72 14.72 14.72 1,013 -0.06(-0.38%)
Sep 23, 2016 14.67 14.78 14.67 14.78 1,240 +0.02(+0.13%)
Sep 22, 2016 14.72 14.76 14.72 14.76 439 +0.08(+0.53%)
Sep 21, 2016 14.77 14.80 14.68 14.68 1,655 -0.17(-1.13%)
Sep 20, 2016 15.11 15.11 14.85 14.85 5,088 -0.10(-0.67%)
Sep 19, 2016 14.96 15.01 14.95 14.95 1,405 -0.07(-0.47%)
Sep 16, 2016 15.03 15.16 15.02 15.02 4,654 -0.01(-0.07%)
Sep 15, 2016 15.50 15.50 15.00 15.03 9,148 -0.47(-3.03%)
Sep 14, 2016 14.75 15.50 14.62 15.50 13,308 +0.72(+4.86%)
Sep 13, 2016 14.78 14.78 14.78 14.78 400 +0.58(+4.09%)
Sep 12, 2016 14.39 14.39 14.20 14.20 338 -0.57(-3.86%)
Sep 09, 2016 14.85 14.88 14.76 14.77 1,224 -0.23(-1.53%)
Sep 08, 2016 15.00 15.12 14.98 15.00 2,260 +0.03(+0.20%)
Sep 07, 2016 14.90 15.00 14.87 14.97 6,800 +0.12(+0.81%)
Sep 06, 2016 14.85 14.85 14.85 14.85 1,027 +0.07(+0.47%)
Sep 02, 2016 14.90 14.78 14.78 14.78 3,200 -0.12(-0.80%)
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.