Eaton Vance Pennsylvania Municipal Bond Fund Historical Stock Prices

EIP 
$12.4
*  
0.02
0.16%
Get EIP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EIP now
Exchange: AMEX

Community Rating:
View:    EIP Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  12.42  12.42  12.23  12.40 11,372
08/28/2015 12.42 12.42 12.23 12.4 11,372
08/27/2015 12.42 12.42 12.34 12.42 4,505
08/26/2015 12.3 12.47 12.3 12.42 3,027
08/25/2015 12.3999 12.3999 12.21 12.21 1,787
08/24/2015 11.87 12.4 11.87 12.4 2,700
08/21/2015 12.4999 12.4999 12.4999 12.4999 481
08/20/2015 12.39 12.39 12.39 12.39 646
08/19/2015 12.44 12.48 12.42 12.46 2,735
08/18/2015 12.3701 12.3701 12.3701 12.3701 836
08/17/2015 12.44 12.48 12.44 12.44 7,358
08/14/2015 12.478 12.48 12.35 12.45 2,529
08/13/2015 12.45 12.46 12.405 12.45 4,424
08/12/2015 12.31 12.4099 12.31 12.35 3,924
08/11/2015 12.14 12.35 12.14 12.35 6,087
08/10/2015 12.28 12.3988 12.19 12.2 5,918
08/07/2015 12.27 12.28 12.12 12.21 4,665
08/06/2015 12.2 12.26 12.2 12.26 834
08/05/2015 12.26 12.26 12.16 12.2 6,087
08/04/2015 12.54 12.54 12.27 12.31 7,754
08/03/2015 12.42 12.65 12.38 12.38 10,926
07/31/2015 12.32 12.4 12.25 12.4 1,874
07/30/2015 12.31 12.32 12.24 12.29 9,504
07/29/2015 12.33 12.35 12.33 12.35 727
07/28/2015 12.31 12.35 12.24 12.32 2,553
07/27/2015 12.31 12.31 12.28 12.28 4,126
07/24/2015 12.28 12.29 12.28 12.29 291
07/23/2015 12.28 12.28 12.27 12.27 1,461
07/22/2015 12.34 12.34 12.32 12.32 649
07/21/2015 12.2 12.47 12.2 12.41 12,549
07/20/2015 12.27 12.379 12.26 12.26 1,184
07/17/2015 12.3549 12.4999 12.3 12.32 5,196
07/16/2015 12.32 12.5899 12.32 12.41 4,316
07/15/2015 12.4709 12.4889 12.25 12.37 9,982
07/14/2015 12.455 12.466 12.25 12.37 3,597
07/13/2015 12.34 12.481 12.28 12.28 10,889
07/10/2015 12.65 12.65 12.35 12.35 13,032
07/09/2015 12.4795 12.4795 12.41 12.41 1,409
07/08/2015 12.36 12.493 12.36 12.47 2,469
07/07/2015 12.43 12.52 12.4 12.5001 11,564
07/06/2015 12.4 12.43 12.4 12.43 339
07/02/2015 12.36 12.4799 12.33 12.3596 4,857
07/01/2015 12.39 12.43 12.39 12.3933 5,364
06/30/2015 12.45 12.45 12.3101 12.4 6,486
06/29/2015 12.39 12.4599 12.36 12.45 5,893
06/26/2015 12.43 12.4899 12.33 12.4506 4,524
06/25/2015 12.57 12.57 12.36 12.37 11,314
06/24/2015 12.53 12.53 12.39 12.5 6,743
06/23/2015 12.5906 12.5906 12.56 12.59 1,663
06/22/2015 12.64 12.65 12.51 12.55 5,070
06/19/2015 12.7 12.7 12.7 12.7 185
06/18/2015 12.7401 12.8208 12.7401 12.8208 385
06/17/2015 12.8299 12.8299 12.7374 12.7374 1,072
06/16/2015 12.73 12.73 12.73 12.73 254
06/15/2015 12.8 12.8 12.75 12.75 651
06/12/2015 12.77 12.78 12.77 12.77 599
06/11/2015 12.68 12.7 12.51 12.7 6,724
06/10/2015 12.64 12.65 12.57 12.61 4,706
06/09/2015 12.7 12.7 12.558 12.61 3,159
06/08/2015 12.6576 12.74 12.65 12.7125 6,444
06/05/2015 12.66 12.66 12.66 12.66 834
06/04/2015 12.75 12.75 12.75 12.75 670
06/03/2015 12.8 12.8 12.7 12.71 7,899
06/02/2015 12.85 12.8599 12.7895 12.8599 2,961
06/01/2015 12.85 12.92 12.82 12.8311 6,662
05/29/2015 12.95 12.95 12.85 12.85 6,725
05/28/2015 12.85 12.94 12.85 12.94 4,671
*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?