Eaton Vance Municipal Bond Fund Historical Stock Prices

EIM 
$12.59
*  
0.02
0.16%
Get EIM Alerts
*Delayed - data as of May 4, 2015 13:05 ET  -  Find a broker to begin trading EIM now
Exchange: AMEX

Community Rating:
View:    EIM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:05  12.60  12.62  12.58  12.59 60,836
05/01/2015 12.71 12.71 12.56 12.57 165,738
04/30/2015 12.71 12.72 12.65 12.71 180,679
04/29/2015 12.66 12.73 12.66 12.68 185,920
04/28/2015 12.67 12.75 12.67 12.75 179,925
04/27/2015 12.74 12.79 12.67 12.67 146,868
04/24/2015 12.76 12.76 12.7 12.7 128,228
04/23/2015 12.8 12.8 12.73 12.78 117,968
04/22/2015 12.85 12.85 12.71 12.79 154,888
04/21/2015 12.85 12.88 12.83 12.88 83,938
04/20/2015 12.86 12.9 12.84 12.9 100,976
04/17/2015 12.85 12.85 12.82 12.85 69,102
04/16/2015 12.87 12.89 12.81 12.85 88,938
04/15/2015 12.89 12.89 12.81 12.86 103,750
04/14/2015 12.78 12.9 12.78 12.9 97,552
04/13/2015 12.79 12.79 12.74 12.76 103,031
04/10/2015 12.76 12.8 12.75 12.79 102,722
04/09/2015 12.86 12.86 12.78 12.78 88,460
04/08/2015 12.86 12.87 12.8 12.86 108,241
04/07/2015 12.76 12.87 12.75 12.81 127,091
04/06/2015 12.79 12.82 12.73 12.74 196,043
04/02/2015 12.77 12.82 12.72 12.72 254,920
04/01/2015 12.9 12.94 12.81 12.85 171,599
03/31/2015 12.89 12.91 12.839 12.91 128,526
03/30/2015 12.87 12.87 12.8 12.87 69,091
03/27/2015 12.84 12.87 12.82 12.86 97,904
03/26/2015 12.83 12.83 12.76 12.82 87,483
03/25/2015 12.87 12.87 12.77 12.83 92,559
03/24/2015 12.77 12.86 12.73 12.86 87,003
03/23/2015 12.83 12.83 12.73 12.74 92,812
03/20/2015 12.72 12.82 12.69 12.78 298,769
03/19/2015 12.8 12.8 12.67 12.74 75,657
03/18/2015 12.65 12.78 12.63 12.78 112,243
03/17/2015 12.65 12.65 12.6 12.63 119,512
03/16/2015 12.72 12.72 12.6 12.64 101,400
03/13/2015 12.67 12.76 12.63 12.7 187,058
03/12/2015 12.76 12.78 12.71 12.72 79,883
03/11/2015 12.76 12.78 12.68 12.71 66,272
03/10/2015 12.71 12.75 12.68 12.74 103,400
03/09/2015 12.67 12.705 12.64 12.68 110,437
03/06/2015 12.82 12.82 12.63 12.67 1,061,117
03/05/2015 12.87 12.887 12.82 12.85 92,658
03/04/2015 12.83 12.91 12.81 12.91 70,843
03/03/2015 12.79 12.855 12.79 12.8 82,916
03/02/2015 12.86 12.86 12.8 12.84 86,324
02/27/2015 12.87 12.91 12.81 12.81 196,235
02/26/2015 12.83 12.84 12.78 12.82 98,864
02/25/2015 12.88 12.92 12.79 12.85 148,023
02/24/2015 12.83 12.84 12.77 12.82 112,986
02/23/2015 12.84 12.88 12.79 12.81 113,276
02/20/2015 12.78 12.82 12.76 12.8 86,892
02/19/2015 12.77 12.81 12.7201 12.73 117,005
02/18/2015 12.56 12.741 12.53 12.741 198,780
02/17/2015 12.79 12.8399 12.58 12.6 266,060
02/13/2015 12.85 12.8934 12.82 12.82 95,260
02/12/2015 12.86 12.9 12.85 12.85 103,193
02/11/2015 12.95 12.95 12.86 12.88 120,380
02/10/2015 13.04 13.04 12.94 12.96 130,297
02/09/2015 13.1 13.11 13.02 13.07 76,192
02/06/2015 13.09 13.13 13.06 13.09 159,700
02/05/2015 13.18 13.19 13.12 13.12 124,453
02/04/2015 13.25 13.25 13.11 13.18 174,030
02/03/2015 13.27 13.31 13.25 13.25 104,148
02/02/2015 13.31 13.35 13.27 13.28 135,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?