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 (%)
Feb 29, 2012 14.32 14.32 14.20 14.29 3,207 +0.09(+0.63%)
Feb 28, 2012 14.23 14.23 14.06 14.20 3,788 +0.03(+0.21%)
Feb 27, 2012 14.16 14.19 14.11 14.17 3,384 +0.04(+0.28%)
Feb 24, 2012 14.10 14.24 14.01 14.13 11,410 +0.02(+0.14%)
Feb 23, 2012 14.15 14.15 13.93 14.11 17,719 -0.04(-0.28%)
Feb 22, 2012 14.05 14.16 14.03 14.15 7,232 +0.15(+1.07%)
Feb 21, 2012 13.94 14.07 13.94 14.00 5,163 +0.10(+0.72%)
Feb 17, 2012 13.86 13.90 13.84 13.90 1,935 -0.08(-0.57%)
Feb 16, 2012 14.10 14.10 13.98 13.98 377 -0.08(-0.57%)
Feb 15, 2012 13.94 14.06 13.94 14.06 5,090 +0.06(+0.43%)
Feb 14, 2012 14.24 14.24 14.00 14.00 2,717 -0.25(-1.75%)
Feb 13, 2012 14.23 14.25 14.10 14.25 4,990 +0.02(+0.14%)
Feb 10, 2012 14.22 14.23 14.12 14.23 3,528 +0.02(+0.14%)
Feb 09, 2012 14.40 14.40 13.92 14.21 19,855 -0.14(-0.98%)
Feb 08, 2012 14.35 14.35 14.26 14.35 3,535 +0.05(+0.34%)
Feb 07, 2012 14.18 14.35 14.18 14.30 4,381 +0.08(+0.58%)
Feb 06, 2012 14.43 14.43 14.22 14.22 3,497 -0.10(-0.70%)
Feb 03, 2012 14.45 14.45 14.32 14.32 10,287 -0.13(-0.90%)
Feb 02, 2012 14.34 14.49 14.30 14.45 9,573 +0.15(+1.05%)
Feb 01, 2012 14.25 14.35 14.25 14.30 3,678 +0.11(+0.78%)
Jan 31, 2012 14.28 14.28 14.15 14.19 5,765 +0.07(+0.50%)
Jan 30, 2012 14.21 14.21 14.05 14.12 8,818 +0.01(+0.07%)
Jan 27, 2012 14.15 14.20 14.10 14.11 6,918 -0.01(-0.07%)
Jan 26, 2012 14.19 14.19 14.10 14.12 7,969 +0.05(+0.36%)
Jan 25, 2012 14.04 14.12 14.00 14.07 4,476 +0.08(+0.59%)
Jan 24, 2012 13.95 14.00 13.92 13.99 7,855 -0.03(-0.24%)
Jan 23, 2012 13.92 14.02 13.92 14.02 7,667 +0.12(+0.86%)
Jan 20, 2012 13.98 13.98 13.89 13.90 11,507 -0.17(-1.21%)
Jan 19, 2012 14.09 14.09 13.98 14.07 9,489 +0.07(+0.50%)
Jan 18, 2012 13.94 14.09 13.94 14.00 7,283 -0.03(-0.21%)
Jan 17, 2012 14.20 14.20 14.01 14.03 5,029 -0.06(-0.43%)
Jan 13, 2012 14.09 14.09 14.02 14.09 1,079 +0.07(+0.50%)
Jan 12, 2012 14.05 14.25 13.91 14.02 15,602 -0.03(-0.21%)
Jan 11, 2012 13.75 14.05 13.75 14.05 18,707 +0.33(+2.41%)
Jan 10, 2012 13.72 13.73 13.68 13.72 3,995 +0.07(+0.50%)
Jan 09, 2012 13.70 13.75 13.65 13.65 4,387 -0.05(-0.36%)
Jan 06, 2012 13.63 13.70 13.59 13.70 3,728 +0.17(+1.26%)
Jan 05, 2012 13.50 13.56 13.50 13.53 2,436 +0.15(+1.12%)
Jan 04, 2012 13.50 13.50 13.38 13.38 1,261 -0.04(-0.30%)
Dec 30, 2011 13.42 13.59 13.32 13.42 15,079 +0.13(+0.98%)
Dec 29, 2011 13.21 13.29 13.21 13.29 6,615 +0.10(+0.76%)
Dec 28, 2011 13.13 13.21 13.05 13.19 4,550 +0.02(+0.14%)
Dec 27, 2011 13.11 13.20 13.05 13.17 12,143 +0.06(+0.47%)
Dec 23, 2011 13.00 13.11 13.00 13.11 2,484 +0.04(+0.31%)
Dec 21, 2011 13.20 13.20 12.91 13.07 10,146 -0.22(-1.65%)
Dec 20, 2011 13.25 13.29 13.00 13.29 12,404 +0.07(+0.53%)
Dec 19, 2011 13.04 13.22 13.04 13.22 6,594 +0.12(+0.92%)
Dec 16, 2011 13.03 13.12 13.03 13.10 2,865 +0.07(+0.54%)
Dec 15, 2011 13.16 13.20 13.01 13.03 7,700 -0.06(-0.46%)
Dec 14, 2011 12.88 13.09 12.88 13.09 5,511 +0.26(+2.03%)
Dec 13, 2011 12.95 12.97 12.83 12.83 4,603 -0.11(-0.82%)
Dec 12, 2011 12.96 12.96 12.83 12.94 5,820 +0.11(+0.83%)
Dec 09, 2011 12.77 12.83 12.77 12.83 706 +0.02(+0.16%)
Dec 08, 2011 12.79 12.91 12.78 12.81 4,902 -0.02(-0.16%)
Dec 07, 2011 12.79 12.88 12.79 12.83 3,562 +0.13(+1.02%)
Dec 06, 2011 12.68 12.77 12.68 12.70 6,375 +0.02(+0.16%)
Dec 05, 2011 12.67 12.70 12.67 12.68 5,225 +0.01(+0.08%)
Dec 02, 2011 12.65 12.72 12.65 12.67 3,987 +0.02(+0.16%)
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.