Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value Historical Stock Prices

EIM 
$13.95
*  
0.01
0.07%
Get EIM Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading EIM now
Exchange: AMEX

Community Rating:
 
 
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 24-MAR-2016 TO 24-JUN-2016

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.
16:00 13.88 14 13.80 13.95 158,115
06/24/2016 13.8 14 13.8 13.95 158,115
06/23/2016 13.94 13.94 13.86 13.94 179,134
06/22/2016 13.86 13.94 13.86 13.94 98,085
06/21/2016 13.85 13.91 13.77 13.91 212,402
06/20/2016 13.89 13.94 13.83 13.94 167,280
06/17/2016 13.85 13.92 13.83 13.92 100,444
06/16/2016 13.8 13.88 13.79 13.86 117,181
06/15/2016 13.77 13.81 13.73 13.81 250,810
06/14/2016 13.81 13.83 13.78 13.81 142,423
06/13/2016 13.83 13.85 13.77 13.8 163,343
06/10/2016 13.83 13.84 13.79 13.8 129,423
06/09/2016 13.8 13.84 13.77 13.81 193,415
06/08/2016 13.83 13.83 13.75 13.8 118,259
06/07/2016 13.8 13.82 13.77 13.8 202,074
06/06/2016 13.82 13.82 13.76 13.8 119,528
06/03/2016 13.8 13.82 13.74 13.8 112,518
06/02/2016 13.59 13.74 13.59 13.73 126,821
06/01/2016 13.66 13.71 13.61 13.61 160,260
05/31/2016 13.67 13.67 13.56 13.59 136,787
05/27/2016 13.77 13.77 13.59 13.62 205,682
05/26/2016 13.75 13.78 13.71 13.73 154,489
05/25/2016 13.69 13.75 13.69 13.71 157,846
05/24/2016 13.7 13.74 13.68 13.74 183,825
05/23/2016 13.72 13.74 13.68 13.71 114,480
05/20/2016 13.67 13.8 13.62 13.69 141,401
05/19/2016 13.76 13.79 13.63 13.64 195,072
05/18/2016 13.97 13.97 13.81 13.82 215,727
05/17/2016 13.96 13.97 13.91 13.94 96,455
05/16/2016 13.97 13.98 13.93 13.94 101,435
05/13/2016 13.93 13.99 13.92 13.93 121,897
05/12/2016 13.94 13.95 13.88 13.88 112,599
05/11/2016 13.91 13.95 13.8901 13.95 57,733
05/10/2016 13.94 13.955 13.87 13.87 135,754
05/09/2016 13.9 13.92 13.85 13.88 81,884
05/06/2016 13.88 13.9 13.8472 13.9 125,394
05/05/2016 13.79 13.84 13.785 13.82 126,997
05/04/2016 13.74 13.77 13.73 13.77 104,957
05/03/2016 13.72 13.74 13.7 13.74 107,857
05/02/2016 13.73 13.73 13.68 13.68 107,843
04/29/2016 13.74 13.74 13.66 13.7 134,707
04/28/2016 13.7 13.7 13.65 13.65 118,382
04/27/2016 13.64 13.665 13.62 13.65 150,770
04/26/2016 13.66 13.66 13.57 13.62 173,757
04/25/2016 13.65 13.66 13.58 13.66 134,757
04/22/2016 13.68 13.69 13.61 13.66 179,670
04/21/2016 13.67 13.74 13.62 13.62 168,741
04/20/2016 13.71 13.75 13.64 13.64 166,414
04/19/2016 13.8 13.8 13.71 13.71 236,950
04/18/2016 13.75 13.8 13.72 13.8 279,493
04/15/2016 13.67 13.7 13.65 13.7 165,592
04/14/2016 13.64 13.67 13.61 13.64 152,542
04/13/2016 13.6 13.64 13.58 13.64 215,774
04/12/2016 13.62 13.63 13.57 13.6 213,838
04/11/2016 13.46 13.6 13.46 13.6 176,964
04/08/2016 13.47 13.5 13.44 13.44 73,914
04/07/2016 13.45 13.46 13.41 13.46 154,428
04/06/2016 13.42 13.45 13.37 13.43 189,617
04/05/2016 13.32 13.38 13.3 13.36 119,024
04/04/2016 13.28 13.34 13.18 13.24 176,890
04/01/2016 13.39 13.41 13.28 13.32 143,169
03/31/2016 13.24 13.37 13.21 13.3 252,030
03/30/2016 13.15 13.23 13.15 13.17 101,382
03/29/2016 13.18 13.22 13.17 13.17 177,943
03/28/2016 13.18 13.21 13.16 13.21 79,088
03/24/2016 13.19 13.22 13.12 13.22 95,833
*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?