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 (%)
Apr 30, 2010 13.88 13.99 13.57 13.57 6,009 -0.06(-0.44%)
Apr 29, 2010 13.68 13.68 13.63 13.63 444 +0.05(+0.37%)
Apr 28, 2010 13.69 13.80 13.57 13.58 5,200 -0.02(-0.15%)
Apr 27, 2010 13.70 13.70 13.60 13.60 3,675 -0.10(-0.73%)
Apr 26, 2010 13.72 13.72 13.70 13.70 1,756 +0.01(+0.07%)
Apr 23, 2010 13.71 13.71 13.69 13.69 1,200 +0.04(+0.29%)
Apr 22, 2010 13.88 13.88 13.50 13.65 15,150 -0.25(-1.80%)
Apr 21, 2010 13.86 13.90 13.75 13.90 3,554 -0.14(-1.00%)
Apr 20, 2010 13.89 14.04 13.88 14.04 5,598 +0.15(+1.08%)
Apr 19, 2010 13.83 13.90 13.81 13.89 2,338 +0.08(+0.58%)
Apr 16, 2010 13.72 13.90 13.72 13.81 2,400 +0.10(+0.73%)
Apr 15, 2010 13.68 13.72 13.68 13.71 1,600 +0.07(+0.51%)
Apr 14, 2010 13.65 13.65 13.63 13.64 9,004 -0.06(-0.44%)
Apr 13, 2010 13.70 13.70 13.70 13.70 200 -0.02(-0.14%)
Apr 12, 2010 13.71 13.73 13.71 13.72 500 +0.02(+0.14%)
Apr 09, 2010 13.50 13.70 13.50 13.70 2,300 +0.25(+1.86%)
Apr 08, 2010 13.75 13.75 13.45 13.45 4,831 -0.26(-1.90%)
Apr 07, 2010 14.00 14.00 13.43 13.71 6,900 -0.34(-2.42%)
Apr 06, 2010 14.00 14.05 13.80 14.05 2,700 +0.03(+0.21%)
Apr 05, 2010 13.85 14.02 13.85 14.02 3,095 +0.12(+0.88%)
Apr 01, 2010 13.85 13.90 13.90 13.90 600 +0.15(+1.07%)
Mar 31, 2010 13.92 13.92 13.75 13.75 2,240 +0.00(+0.00%)
Mar 30, 2010 13.75 13.93 13.75 13.75 3,224 -0.15(-1.08%)
Mar 29, 2010 13.80 13.90 13.80 13.90 2,300 +0.15(+1.09%)
Mar 26, 2010 13.70 13.78 13.70 13.75 6,200 -0.01(-0.07%)
Mar 25, 2010 13.99 13.99 13.75 13.76 9,010 -0.22(-1.57%)
Mar 24, 2010 14.05 14.05 13.84 13.98 2,585 +0.23(+1.67%)
Mar 23, 2010 13.76 13.85 13.46 13.75 4,635 +0.05(+0.36%)
Mar 22, 2010 14.09 14.09 13.70 13.70 27,780 -0.39(-2.77%)
Mar 19, 2010 14.00 14.09 14.00 14.09 985 +0.04(+0.28%)
Mar 18, 2010 14.08 14.08 13.92 14.05 1,808 +0.24(+1.74%)
Mar 17, 2010 14.00 14.20 13.77 13.81 16,950 -0.29(-2.06%)
Mar 16, 2010 14.00 14.10 14.00 14.10 750 +0.19(+1.38%)
Mar 15, 2010 14.10 14.10 13.91 13.91 884 -0.09(-0.66%)
Mar 12, 2010 14.19 14.19 13.94 14.00 1,760 +0.01(+0.07%)
Mar 11, 2010 14.02 14.02 13.92 13.99 5,590 -0.03(-0.21%)
Mar 10, 2010 13.97 14.12 13.83 14.02 20,600 +0.04(+0.29%)
Mar 09, 2010 13.75 14.00 13.75 13.98 18,490 +0.23(+1.67%)
Mar 08, 2010 13.75 13.75 13.75 13.75 100 +0.07(+0.54%)
Mar 05, 2010 13.65 14.05 13.65 13.68 1,636 +0.03(+0.19%)
Mar 04, 2010 13.60 13.65 13.55 13.65 1,557 +0.15(+1.11%)
Mar 03, 2010 13.61 13.70 13.32 13.50 4,000 -0.04(-0.30%)
Mar 02, 2010 13.57 13.57 13.54 13.54 241 -0.04(-0.29%)
Mar 01, 2010 13.48 13.58 13.48 13.58 3,000 +0.15(+1.12%)
Feb 26, 2010 13.35 13.43 13.18 13.43 5,042 +0.20(+1.51%)
Feb 25, 2010 13.23 13.23 13.11 13.23 11,391 +0.09(+0.67%)
Feb 24, 2010 13.08 13.23 13.08 13.14 1,500 +0.00(+0.02%)
Feb 23, 2010 13.40 13.40 13.07 13.14 13,041 -0.31(-2.30%)
Feb 22, 2010 13.51 13.51 13.30 13.45 4,905 -0.19(-1.41%)
Feb 19, 2010 13.55 13.64 13.52 13.64 1,604 -0.11(-0.78%)
Feb 18, 2010 13.67 13.75 13.67 13.75 395 +0.07(+0.55%)
Feb 17, 2010 13.66 13.90 13.66 13.68 1,600 -0.00(-0.04%)
Feb 16, 2010 13.90 13.90 13.68 13.68 2,300 -0.29(-2.04%)
Feb 12, 2010 13.99 13.96 13.96 13.96 2,200 +0.02(+0.11%)
Feb 11, 2010 13.75 13.95 13.70 13.95 3,500 +0.21(+1.52%)
Feb 10, 2010 13.63 13.74 13.63 13.74 600 +0.11(+0.79%)
Feb 09, 2010 13.59 13.63 13.54 13.63 740 +0.06(+0.46%)
Feb 08, 2010 13.49 13.58 13.49 13.57 1,300 +0.16(+1.19%)
Feb 05, 2010 13.85 13.85 13.38 13.41 17,877 -0.36(-2.62%)
Feb 04, 2010 13.75 13.86 13.75 13.77 6,310 -0.12(-0.86%)
Feb 03, 2010 14.00 14.01 13.89 13.89 7,186 -0.11(-0.79%)
Feb 02, 2010 13.98 14.00 13.98 14.00 300 +0.13(+0.97%)
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.