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 (%)
Sep 28, 2012 15.77 15.78 15.62 15.78 2,006 +0.14(+0.88%)
Sep 27, 2012 15.60 15.64 15.60 15.64 2,349 -0.03(-0.18%)
Sep 26, 2012 15.67 15.67 15.59 15.67 1,300 +0.01(+0.04%)
Sep 25, 2012 15.59 15.66 15.54 15.66 6,064 +0.05(+0.35%)
Sep 24, 2012 15.58 15.64 15.54 15.61 2,318 +0.03(+0.19%)
Sep 21, 2012 15.50 15.58 15.25 15.58 18,207 +0.30(+1.96%)
Sep 20, 2012 15.41 15.45 15.28 15.28 13,780 -0.15(-0.97%)
Sep 19, 2012 15.83 15.85 15.43 15.43 10,497 -0.47(-2.96%)
Sep 18, 2012 15.60 16.00 15.60 15.90 11,871 +0.20(+1.24%)
Sep 17, 2012 15.62 15.70 15.60 15.70 2,542 +0.01(+0.09%)
Sep 14, 2012 15.69 15.73 15.69 15.69 2,061 +0.02(+0.13%)
Sep 13, 2012 15.48 15.67 15.48 15.67 5,333 +0.18(+1.16%)
Sep 12, 2012 15.52 15.64 15.49 15.49 9,432 -0.06(-0.39%)
Sep 11, 2012 15.76 15.78 15.55 15.55 9,647 -0.25(-1.58%)
Sep 10, 2012 15.90 15.90 15.80 15.80 1,557 -0.16(-1.00%)
Sep 07, 2012 15.78 16.00 15.78 15.96 6,066 +0.06(+0.38%)
Sep 06, 2012 15.90 15.93 15.90 15.90 2,260 +0.02(+0.13%)
Sep 05, 2012 15.79 16.00 15.78 15.88 15,214 -0.05(-0.31%)
Sep 04, 2012 15.96 15.96 15.74 15.93 6,621 -0.06(-0.38%)
Aug 31, 2012 15.94 15.99 15.78 15.99 2,585 +0.13(+0.82%)
Aug 30, 2012 15.80 15.86 15.80 15.86 1,336 +0.06(+0.38%)
Aug 29, 2012 15.75 15.94 15.75 15.80 3,602 +0.08(+0.51%)
Aug 27, 2012 15.79 15.79 15.71 15.72 1,948 +0.05(+0.32%)
Aug 24, 2012 15.48 15.83 15.48 15.67 9,862 +0.24(+1.56%)
Aug 23, 2012 15.35 15.43 15.30 15.43 1,703 +0.12(+0.78%)
Aug 22, 2012 15.50 15.52 15.31 15.31 2,899 -0.23(-1.48%)
Aug 21, 2012 15.69 15.72 15.54 15.54 2,216 -0.26(-1.65%)
Aug 20, 2012 15.91 15.98 15.71 15.80 4,315 -0.11(-0.69%)
Aug 17, 2012 15.34 15.92 15.34 15.91 5,538 +0.67(+4.37%)
Aug 16, 2012 15.25 15.28 15.24 15.24 1,904 +0.01(+0.09%)
Aug 15, 2012 15.31 15.31 15.22 15.23 1,393 +0.07(+0.46%)
Aug 14, 2012 15.10 15.17 15.10 15.16 1,339 +0.06(+0.40%)
Aug 13, 2012 15.17 15.17 15.10 15.10 5,823 -0.07(-0.46%)
Aug 10, 2012 15.17 15.17 15.17 15.17 400 -0.13(-0.85%)
Aug 09, 2012 15.24 15.31 15.24 15.30 1,150 -0.02(-0.13%)
Aug 08, 2012 15.32 15.35 15.32 15.32 3,691 -0.06(-0.39%)
Aug 07, 2012 15.36 15.38 15.32 15.38 1,000 -0.08(-0.52%)
Aug 06, 2012 15.49 15.57 15.36 15.46 8,799 -0.20(-1.28%)
Aug 03, 2012 15.66 15.66 15.34 15.66 4,455 +0.00(+0.00%)
Aug 02, 2012 15.66 15.66 15.66 15.66 193 +0.00(+0.00%)
Aug 01, 2012 15.67 15.72 15.66 15.66 2,965 -0.08(-0.51%)
Jul 31, 2012 15.99 15.99 15.70 15.74 1,344 +0.02(+0.13%)
Jul 30, 2012 15.66 15.72 15.66 15.72 2,659 +0.06(+0.38%)
Jul 27, 2012 15.93 15.95 15.66 15.66 6,640 -0.06(-0.38%)
Jul 26, 2012 15.94 15.98 15.65 15.72 4,566 +0.02(+0.13%)
Jul 25, 2012 15.50 15.76 15.49 15.70 8,771 +0.20(+1.29%)
Jul 24, 2012 15.32 15.50 15.32 15.50 1,036 +0.11(+0.71%)
Jul 23, 2012 15.49 15.49 15.26 15.39 581 +0.05(+0.33%)
Jul 20, 2012 15.33 15.34 15.33 15.34 649 +0.03(+0.21%)
Jul 19, 2012 15.38 15.38 15.31 15.31 1,139 -0.19(-1.24%)
Jul 18, 2012 15.30 15.50 15.30 15.50 7,470 +0.16(+1.04%)
Jul 17, 2012 15.39 15.49 15.30 15.34 4,054 -0.01(-0.05%)
Jul 16, 2012 15.29 15.39 14.95 15.35 5,823 -0.03(-0.21%)
Jul 13, 2012 15.35 15.38 15.35 15.38 854 +0.18(+1.18%)
Jul 12, 2012 15.18 15.35 15.15 15.20 1,997 +0.13(+0.86%)
Jul 11, 2012 15.07 15.19 15.03 15.07 6,760 -0.15(-0.97%)
Jul 10, 2012 15.10 15.22 15.10 15.22 1,400 -0.05(-0.35%)
Jul 09, 2012 15.26 15.27 15.26 15.27 700 -0.02(-0.13%)
Jul 06, 2012 14.96 15.29 14.96 15.29 4,007 +0.19(+1.26%)
Jul 05, 2012 15.08 15.10 15.08 15.10 620 -0.07(-0.44%)
Jul 03, 2012 15.17 15.17 15.17 15.17 1,300 +0.17(+1.12%)
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.