Eaton Vance Pennsylvania Municipal Bond Fund Historical Stock Prices

EIP 
$12.96
*  
0.23
1.81%
Get EIP Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.98  13.01  12.90  12.96 2,573
08/28/2014 12.9 13.01 12.9 12.96 2,573
08/27/2014 12.925 12.925 12.73 12.73 2,106
08/26/2014 13.03 13.06 12.86 13.01 3,742
08/25/2014 12.9325 12.9325 12.9325 12.9325 00
08/22/2014 12.86 12.9325 12.86 12.9325 645
08/21/2014 12.9 12.9 12.9 12.9 112
08/20/2014 12.97 13.04 12.86 12.862 3,331
08/19/2014 12.98 12.98 12.9 12.9 5,061
08/18/2014 12.88 12.9482 12.85 12.9482 5,462
08/15/2014 12.87 12.8701 12.87 12.87 481
08/14/2014 12.95 12.95 12.95 12.95 165
08/13/2014 12.96 12.98 12.96 12.9706 2,312
08/12/2014 12.85 12.98 12.85 12.97 4,838
08/11/2014 12.705 12.83 12.57 12.82 8,642
08/08/2014 12.6804 12.6804 12.66 12.66 1,406
08/07/2014 12.68 12.68 12.68 12.68 396
08/06/2014 12.6801 12.6801 12.6801 12.6801 684
08/05/2014 12.9 12.9 12.7101 12.7154 1,569
08/04/2014 12.85 12.92 12.79 12.8976 1,911
08/01/2014 12.88 12.88 12.88 12.88 946
07/31/2014 12.78 12.91 12.68 12.91 1,116
07/30/2014 12.81 12.9 12.72 12.9 3,333
07/29/2014 12.89 12.9399 12.87 12.87 951
07/28/2014 12.97 12.97 12.82 12.9599 3,009
07/25/2014 12.78 12.9181 12.78 12.9181 6,115
07/24/2014 12.831 12.841 12.83 12.83 2,000
07/23/2014 12.86 12.92 12.85 12.92 3,721
07/22/2014 13.03 13.036 12.86 12.86 8,898
07/21/2014 13.04 13.12 13.0358 13.1 3,593
07/18/2014 12.9887 12.9887 12.951 12.951 2,110
07/17/2014 12.95 12.95 12.95 12.95 246
07/16/2014 13.02 13.18 12.9 13 6,111
07/15/2014 13.1 13.103 13.1 13.1 6,510
07/14/2014 13.38 13.38 13.03 13.03 7,756
07/11/2014 13.4101 13.4101 13.4101 13.4101 00
07/10/2014 13.39 13.4101 13.36 13.4101 6,119
07/09/2014 13.69 13.69 13.3801 13.4631 1,567
07/08/2014 13.42 13.49 13.42 13.49 2,791
07/07/2014 13.21 13.4199 13.21 13.4199 2,800
07/03/2014 13.395 13.395 13.13 13.14 4,571
07/02/2014 13.75 13.75 13.75 13.75 701
07/01/2014 13.63 13.8 13.63 13.8 984
06/30/2014 13.9 13.9 13.81 13.9 1,999
06/27/2014 13.74 13.81 13.7 13.81 5,939
06/26/2014 13.9 13.9 13.9 13.9 368
06/25/2014 13.52 13.65 13.52 13.65 2,531
06/24/2014 13.614 13.69 13.53 13.53 4,476
06/23/2014 13.65 13.65 13.65 13.65 844
06/20/2014 13.59 13.59 13.59 13.59 1,104
06/19/2014 13.395 13.58 13.31 13.42 2,756
06/18/2014 13.39 13.41 13.3 13.307 5,444
06/17/2014 13.4 13.4 13.251 13.3799 4,710
06/16/2014 13.35 13.4 13.33 13.36 6,934
06/13/2014 13.58 13.6 13.48 13.525 5,426
06/12/2014 13.6 13.6 13.55 13.6 3,995
06/11/2014 13.2 13.58 13.2 13.55 3,140
06/10/2014 13.13 13.14 13.13 13.14 3,086
06/09/2014 13.04 13.04 13.04 13.04 146
06/06/2014 13.12 13.12 13.1077 13.12 1,129
06/05/2014 13.13 13.14 13.07 13.14 1,950
06/04/2014 13.09 13.17 13.09 13.1491 2,208
06/03/2014 13.13 13.225 13.13 13.18 1,803
06/02/2014 13.15 13.24 13.15 13.2 2,661
05/30/2014 13.23 13.23 13.21 13.22 1,156
05/29/2014 13.13 13.21 13.13 13.21 5,681
05/28/2014 13.23 13.23 13.1 13.11 3,359
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?