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 29, 2016 14.68 14.68 14.23 14.23 5,404 -0.44(-2.98%)
Apr 28, 2016 14.63 14.67 14.42 14.67 2,189 +0.03(+0.20%)
Apr 27, 2016 14.41 14.64 14.41 14.64 1,649 +0.20(+1.39%)
Apr 26, 2016 14.65 14.65 14.44 14.44 4,149 -0.01(-0.07%)
Apr 25, 2016 14.45 14.45 14.45 14.45 500 +0.11(+0.77%)
Apr 22, 2016 14.35 14.39 14.34 14.34 2,008 -0.01(-0.07%)
Apr 21, 2016 14.45 14.45 14.35 14.35 5,647 -0.05(-0.35%)
Apr 20, 2016 14.54 14.54 14.40 14.40 6,556 -0.21(-1.41%)
Apr 19, 2016 14.60 14.68 14.53 14.61 10,088 +0.12(+0.80%)
Apr 18, 2016 14.68 14.68 14.47 14.49 7,825 -0.13(-0.89%)
Apr 15, 2016 14.60 14.62 14.54 14.62 2,484 -0.03(-0.20%)
Apr 14, 2016 14.70 14.70 14.65 14.65 2,872 +0.14(+0.95%)
Apr 13, 2016 14.66 14.75 14.51 14.51 6,404 -0.16(-1.07%)
Apr 12, 2016 14.58 14.68 14.36 14.67 1,600 -0.01(-0.07%)
Apr 11, 2016 14.23 14.68 14.23 14.68 2,776 +0.20(+1.41%)
Apr 08, 2016 14.49 14.50 14.35 14.48 4,670 +0.22(+1.58%)
Apr 07, 2016 14.35 14.35 14.25 14.25 1,650 +0.01(+0.07%)
Apr 06, 2016 14.26 14.26 14.24 14.24 2,366 -0.01(-0.06%)
Apr 05, 2016 14.12 14.25 14.12 14.25 3,785 +0.07(+0.49%)
Apr 04, 2016 14.17 14.18 14.04 14.18 3,609 +0.03(+0.21%)
Apr 01, 2016 14.06 14.15 14.06 14.15 1,663 -0.01(-0.07%)
Mar 31, 2016 14.17 14.17 14.01 14.16 3,442 +0.01(+0.07%)
Mar 30, 2016 14.05 14.15 14.05 14.15 1,890 +0.12(+0.85%)
Mar 29, 2016 14.03 14.03 14.03 14.03 1,867 +0.02(+0.11%)
Mar 28, 2016 14.14 14.14 14.00 14.02 8,938 -0.08(-0.54%)
Mar 24, 2016 14.09 14.09 14.09 14.09 4,000 +0.09(+0.65%)
Mar 23, 2016 14.16 14.16 14.00 14.00 5,254 -0.16(-1.13%)
Mar 22, 2016 13.96 14.15 13.96 14.16 8,880 +0.02(+0.14%)
Mar 21, 2016 14.21 14.21 14.06 14.14 8,220 +0.04(+0.28%)
Mar 18, 2016 14.18 14.18 13.90 14.10 5,815 +0.08(+0.57%)
Mar 17, 2016 14.00 14.18 13.78 14.02 3,361 +0.26(+1.92%)
Mar 16, 2016 13.91 14.20 13.55 13.76 11,130 +0.02(+0.12%)
Mar 15, 2016 13.70 13.74 13.70 13.74 1,586 +0.14(+1.03%)
Mar 14, 2016 13.65 13.67 13.46 13.60 4,680 +0.04(+0.29%)
Mar 11, 2016 13.94 14.16 13.56 13.56 30,647 -0.22(-1.60%)
Mar 10, 2016 13.64 13.90 13.57 13.78 5,065 +0.23(+1.71%)
Mar 09, 2016 13.58 13.58 13.41 13.55 16,306 +0.07(+0.52%)
Mar 08, 2016 13.55 13.56 13.48 13.48 6,473 -0.01(-0.09%)
Mar 07, 2016 13.53 13.53 13.48 13.49 753 -0.03(-0.22%)
Mar 04, 2016 13.63 13.63 13.60 13.52 11,713 -0.14(-1.03%)
Mar 03, 2016 13.85 13.85 13.66 13.66 2,496 -0.24(-1.73%)
Mar 02, 2016 13.85 13.90 13.81 13.90 1,026 +0.15(+1.09%)
Mar 01, 2016 13.63 13.87 13.63 13.75 2,962 -0.05(-0.36%)
Feb 29, 2016 13.80 13.80 13.69 13.80 2,589 +0.13(+0.95%)
Feb 26, 2016 13.64 13.68 13.64 13.67 2,036 +0.03(+0.22%)
Feb 25, 2016 13.64 13.64 13.64 13.64 1,252 -0.03(-0.26%)
Feb 24, 2016 13.63 13.69 13.63 13.67 5,786 +0.05(+0.33%)
Feb 23, 2016 13.60 13.63 13.60 13.63 2,311 -0.03(-0.19%)
Feb 22, 2016 13.68 13.68 13.56 13.65 6,001 +0.00(+0.04%)
Feb 19, 2016 13.65 13.65 13.65 13.65 888 +0.10(+0.74%)
Feb 18, 2016 13.55 13.55 13.55 13.55 4,300 -0.22(-1.60%)
Feb 17, 2016 13.90 13.90 13.77 13.77 324 +0.24(+1.77%)
Feb 16, 2016 13.53 13.54 13.20 13.53 10,836 -0.04(-0.27%)
Feb 12, 2016 13.84 13.57 13.57 13.57 3,200 +0.04(+0.27%)
Feb 11, 2016 13.54 13.54 13.53 13.53 2,116 -0.01(-0.11%)
Feb 10, 2016 13.62 13.64 13.54 13.54 2,836 -0.04(-0.32%)
Feb 09, 2016 13.54 13.60 13.36 13.59 5,684 +0.06(+0.41%)
Feb 08, 2016 13.59 13.65 13.49 13.53 5,936 +0.03(+0.23%)
Feb 05, 2016 13.50 13.52 13.50 13.50 3,737 +0.00(+0.01%)
Feb 04, 2016 13.50 13.54 13.40 13.50 2,800 -0.06(-0.42%)
Feb 03, 2016 13.62 13.62 13.51 13.56 4,422 +0.04(+0.26%)
Feb 02, 2016 13.35 13.52 13.35 13.52 6,686 +0.24(+1.85%)
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.