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 (%)
Aug 31, 2005 16.30 16.30 16.29 16.29 1,200 +0.15(+0.93%)
Aug 30, 2005 16.10 16.14 16.06 16.14 500 -0.05(-0.31%)
Aug 29, 2005 16.10 16.19 16.10 16.19 900 -0.05(-0.31%)
Aug 26, 2005 16.24 16.24 16.24 16.24 1,000 +0.00(+0.00%)
Aug 25, 2005 16.23 16.25 16.23 16.24 4,700 +0.14(+0.87%)
Aug 24, 2005 16.15 16.15 16.03 16.10 2,000 -0.08(-0.49%)
Aug 23, 2005 16.27 16.27 16.18 16.18 3,000 -0.08(-0.49%)
Aug 22, 2005 16.44 16.44 16.26 16.26 3,000 -0.34(-2.05%)
Aug 19, 2005 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 18, 2005 16.60 16.60 16.60 16.60 600 -0.10(-0.60%)
Aug 17, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 16, 2005 16.44 16.70 16.44 16.70 1,500 +0.30(+1.83%)
Aug 15, 2005 16.56 16.56 16.40 16.40 1,300 -0.22(-1.32%)
Aug 12, 2005 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Aug 11, 2005 16.70 16.70 16.62 16.62 600 +0.02(+0.12%)
Aug 10, 2005 16.80 16.80 16.60 16.60 1,200 -0.12(-0.72%)
Aug 09, 2005 16.15 17.00 15.94 16.72 10,400 +0.60(+3.72%)
Aug 08, 2005 16.20 16.40 16.12 16.12 4,300 +0.09(+0.56%)
Aug 05, 2005 16.15 16.15 16.03 16.03 1,200 -0.07(-0.43%)
Aug 04, 2005 16.07 16.10 16.07 16.10 2,400 +0.10(+0.63%)
Aug 03, 2005 16.30 16.30 16.00 16.00 4,000 -0.14(-0.87%)
Aug 02, 2005 16.14 16.14 16.14 16.14 300 -0.04(-0.25%)
Aug 01, 2005 16.40 16.40 16.18 16.18 7,000 -0.22(-1.34%)
Jul 29, 2005 16.48 16.48 16.40 16.40 8,600 -0.07(-0.43%)
Jul 28, 2005 16.47 16.48 16.40 16.47 4,800 +0.06(+0.37%)
Jul 27, 2005 16.48 16.48 16.41 16.41 2,300 -0.05(-0.30%)
Jul 26, 2005 16.47 16.47 16.41 16.46 2,000 +0.05(+0.30%)
Jul 25, 2005 16.41 16.41 16.40 16.41 2,100 -0.02(-0.12%)
Jul 22, 2005 16.40 16.54 16.36 16.43 5,300 +0.03(+0.18%)
Jul 21, 2005 16.40 16.40 16.40 16.40 800 -0.02(-0.12%)
Jul 20, 2005 16.42 16.42 16.42 16.42 0 +0.00(+0.00%)
Jul 19, 2005 16.56 16.56 16.40 16.42 8,400 -0.28(-1.68%)
Jul 18, 2005 16.82 16.82 16.70 16.70 6,200 -0.30(-1.76%)
Jul 15, 2005 17.15 17.15 16.80 17.00 500 -0.25(-1.45%)
Jul 14, 2005 16.51 17.25 16.51 17.25 3,000 +0.78(+4.74%)
Jul 13, 2005 16.59 16.66 16.47 16.47 2,000 +0.12(+0.73%)
Jul 12, 2005 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 11, 2005 16.33 16.85 16.33 16.35 2,900 +0.10(+0.62%)
Jul 08, 2005 16.20 16.50 16.17 16.25 3,200 -0.54(-3.22%)
Jul 07, 2005 16.24 16.79 16.23 16.79 2,900 +0.55(+3.39%)
Jul 06, 2005 16.24 16.29 16.23 16.24 3,200 +0.01(+0.06%)
Jul 05, 2005 16.30 16.80 16.20 16.23 6,400 +0.00(+0.00%)
Jul 01, 2005 16.23 16.23 16.16 16.23 800 +0.17(+1.06%)
Jun 30, 2005 16.25 16.25 16.06 16.06 1,500 +0.05(+0.31%)
Jun 29, 2005 16.02 16.02 15.99 16.01 2,400 +0.00(+0.00%)
Jun 28, 2005 16.01 16.10 16.01 16.01 7,900 -0.09(-0.56%)
Jun 27, 2005 16.10 16.10 16.01 16.10 5,600 +0.00(+0.00%)
Jun 24, 2005 15.96 16.10 15.95 16.10 5,200 +0.10(+0.63%)
Jun 23, 2005 16.00 16.20 16.00 16.00 6,800 +0.04(+0.25%)
Jun 22, 2005 16.10 16.10 15.90 15.96 6,900 -0.14(-0.87%)
Jun 21, 2005 15.96 16.10 15.96 16.10 1,800 +0.10(+0.63%)
Jun 20, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jun 17, 2005 15.96 16.00 15.95 16.00 1,700 +0.05(+0.31%)
Jun 16, 2005 15.60 16.00 15.60 15.95 25,200 +0.35(+2.24%)
Jun 15, 2005 15.60 15.60 15.55 15.60 3,600 +0.07(+0.45%)
Jun 14, 2005 15.52 15.70 15.52 15.53 9,500 +0.04(+0.26%)
Jun 13, 2005 15.50 15.80 15.48 15.49 14,100 -0.01(-0.06%)
Jun 10, 2005 15.60 15.60 15.49 15.50 2,500 -0.10(-0.64%)
Jun 09, 2005 15.65 15.65 15.52 15.60 2,500 -0.04(-0.26%)
Jun 08, 2005 15.82 15.82 15.64 15.64 4,200 -0.08(-0.51%)
Jun 07, 2005 15.77 15.77 15.65 15.72 3,400 -0.06(-0.38%)
Jun 06, 2005 15.73 15.78 15.73 15.78 800 -0.04(-0.25%)
Jun 03, 2005 15.85 15.90 15.79 15.82 3,100 +0.00(+0.00%)
Jun 02, 2005 15.65 15.82 15.65 15.82 2,900 +0.20(+1.28%)
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.