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

EIP 
$14.2325
*  
0.4375
2.98%
Get EIP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EIP 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: 1 Year, From 28-APR-2015 TO 28-APR-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 14.37 14.68 14.2325 14.2325 5,404
04/28/2016 14.63 14.67 14.4156 14.67 2,189
04/27/2016 14.41 14.64 14.41 14.64 1,649
04/26/2016 14.65 14.65 14.44 14.44 4,149
04/25/2016 14.4499 14.4499 14.4499 14.4499 500
04/22/2016 14.35 14.39 14.34 14.34 2,008
04/21/2016 14.45 14.45 14.35 14.3501 5,647
04/20/2016 14.5399 14.54 14.33 14.4 6,556
04/19/2016 14.5999 14.68 14.53 14.6058 10,088
04/18/2016 14.68 14.68 14.47 14.49 7,825
04/15/2016 14.6 14.62 14.5442 14.62 2,484
04/14/2016 14.7 14.7 14.65 14.65 2,872
04/13/2016 14.66 14.75 14.5123 14.5123 6,404
04/12/2016 14.58 14.68 14.36 14.67 1,600
04/11/2016 14.2345 14.68 14.2345 14.68 2,776
04/08/2016 14.49 14.5 14.35 14.4758 4,670
04/07/2016 14.35 14.35 14.251 14.251 1,650
04/06/2016 14.261 14.261 14.24 14.2408 2,366
04/05/2016 14.12 14.25 14.12 14.25 3,785
04/04/2016 14.17 14.18 14.035 14.18 3,609
04/01/2016 14.06 14.15 14.06 14.1499 1,663
03/31/2016 14.17 14.17 14.0086 14.16 3,442
03/30/2016 14.05 14.15 14.05 14.15 1,890
03/29/2016 14.0311 14.0311 14.0311 14.0311 1,867
03/28/2016 14.14 14.14 14 14.0158 8,938
03/24/2016 14.09 14.0912 13.87 14.0912 4,012
03/23/2016 14.16 14.162 14 14 5,254
03/22/2016 13.96 14.17 13.96 14.16 8,880
03/21/2016 14.21 14.21 14.065 14.14 8,220
03/18/2016 14.18 14.18 13.9 14.0999 5,815
03/17/2016 14 14.18 13.78 14.02 3,361
03/16/2016 13.91 14.2 13.55 13.756 11,130
03/15/2016 13.7 13.74 13.7 13.74 1,586
03/14/2016 13.65 13.67 13.4601 13.6 4,680
03/11/2016 13.94 14.16 13.56 13.56 30,647
03/10/2016 13.64 13.9 13.5695 13.78 5,065
03/09/2016 13.5799 13.5799 13.41 13.5488 16,306
03/08/2016 13.55 13.56 13.4785 13.4785 6,473
03/07/2016 13.53 13.53 13.48 13.49 753
03/04/2016 13.63 13.63 13.43 13.52 11,713
03/03/2016 13.85 13.85 13.6601 13.6601 2,496
03/02/2016 13.849 13.9 13.81 13.9 1,026
03/01/2016 13.6302 13.8699 13.6302 13.75 2,962
02/29/2016 13.8 13.8 13.6899 13.8 2,589
02/26/2016 13.64 13.68 13.64 13.67 2,036
02/25/2016 13.6401 13.6401 13.64 13.64 1,252
02/24/2016 13.63 13.69 13.63 13.6749 5,786
02/23/2016 13.597 13.6297 13.597 13.6297 2,311
02/22/2016 13.68 13.6812 13.56 13.655 6,001
02/19/2016 13.6499 13.65 13.6499 13.65 888
02/18/2016 13.55 13.55 13.5498 13.55 4,300
02/17/2016 13.9 13.9 13.77 13.77 324
02/16/2016 13.53 13.54 13.2 13.53 10,836
02/12/2016 13.84 13.84 13.53 13.5661 3,245
02/11/2016 13.54 13.54 13.53 13.53 2,116
02/10/2016 13.6191 13.64 13.535 13.5446 2,836
02/09/2016 13.54 13.6042 13.3635 13.5875 5,684
02/08/2016 13.587 13.65 13.49 13.5316 5,936
02/05/2016 13.5 13.52 13.4958 13.5 3,737
02/04/2016 13.5 13.5396 13.4 13.499 2,800
02/03/2016 13.62 13.62 13.51 13.5557 4,422
02/02/2016 13.35 13.52 13.35 13.52 6,686
02/01/2016 13.27 13.376 13.27 13.275 2,368
01/29/2016 13.29 13.32 13.2 13.31 4,097
01/28/2016 13.1869 13.189 13.1869 13.189 2,586
01/27/2016 13.07 13.22 13.07 13.1 2,748
01/26/2016 13.15 13.2494 13.13 13.14 2,939
01/25/2016 13.12 13.2099 13.12 13.15 2,829
01/22/2016 13.07 13.12 13.07 13.11 6,175
01/21/2016 13.02 13.24 13.02 13.12 5,217
01/20/2016 13.14 13.14 13.09 13.09 3,057
01/19/2016 13.19 13.27 13.1 13.2 9,647
01/15/2016 13.23 13.376 13.05 13.12 13,047
01/14/2016 13.57 13.57 13.31 13.32 11,222
01/13/2016 13.9 13.975 13.55 13.55 8,185
01/12/2016 13.49 13.52 13.41 13.43 2,998
01/11/2016 13.553 13.56 13.511 13.56 2,639
01/08/2016 13.43 13.78 13.41 13.5539 3,963
01/07/2016 13.41 13.41 13.41 13.41 332
01/06/2016 13.28 13.41 13.28 13.41 471
01/05/2016 13.38 13.46 13.1601 13.37 3,301
01/04/2016 13.403 13.43 13.18 13.4199 4,581
12/31/2015 13.235 13.43 13.15 13.22 7,510
12/30/2015 13.22 13.41 13.1 13.22 23,686
12/29/2015 13.08 13.15 13.08 13.15 1,612
12/28/2015 13.15 13.15 13.12 13.12 3,670
12/24/2015 13.15 13.16 13.15 13.15 1,074
12/23/2015 13.156 13.156 13.1558 13.1558 609
12/22/2015 13.16 13.16 13.16 13.16 00
12/21/2015 13.1 13.16 13.1 13.16 5,608
12/18/2015 13.12 13.12 13.11 13.11 465
12/17/2015 13.03 13.03 12.9474 13 1,132
12/16/2015 12.98 12.98 12.81 12.8101 2,653
12/15/2015 12.67 12.67 12.67 12.67 00
12/14/2015 12.652 12.8511 12.652 12.67 4,420
12/11/2015 12.73 12.89 12.65 12.78 2,042
12/10/2015 12.63 12.94 12.62 12.9 5,560
12/09/2015 12.64 12.749 12.64 12.65 4,165
12/08/2015 12.51 12.61 12.51 12.61 2,711
12/07/2015 12.59 12.7399 12.59 12.61 2,239
12/04/2015 12.51 12.7189 12.51 12.62 13,253
12/03/2015 12.63 12.63 12.4713 12.55 3,600
12/02/2015 12.6101 12.7389 12.6101 12.63 2,630
12/01/2015 12.63 12.75 12.6 12.6 4,997
11/30/2015 12.66 12.66 12.5777 12.63 4,273
11/27/2015 12.65 12.65 12.65 12.65 201
11/25/2015 12.65 12.65 12.65 12.65 706
11/24/2015 12.71 12.71 12.67 12.67 2,794
11/23/2015 12.6027 12.65 12.6027 12.65 2,234
11/20/2015 12.636 12.64 12.54 12.54 2,037
11/19/2015 12.54 12.5991 12.52 12.5991 2,887
11/18/2015 12.5 12.551 12.5 12.551 3,161
11/17/2015 12.47 12.47 12.47 12.47 00
11/16/2015 12.47 12.47 12.47 12.47 00
11/13/2015 12.5 12.55 12.4369 12.47 1,715
11/12/2015 12.5 12.5 12.5 12.5 473
11/11/2015 12.6 12.6 12.5 12.55 3,033
11/10/2015 12.5 12.59 12.5 12.52 4,770
11/09/2015 12.466 12.5 12.42 12.5 2,997
11/06/2015 12.57 12.57 12.47 12.52 3,657
11/05/2015 12.59 12.66 12.47 12.66 13,169
11/04/2015 12.5999 12.5999 12.4401 12.56 20,383
11/03/2015 12.6 12.6 12.5601 12.5601 2,028
11/02/2015 12.5866 12.5941 12.5802 12.59 3,515
10/30/2015 12.61 12.61 12.5199 12.53 2,880
10/29/2015 12.51 12.5776 12.51 12.5776 935
10/28/2015 12.5499 12.5499 12.485 12.49 2,006
10/27/2015 12.6 12.6 12.488 12.53 4,834
10/26/2015 12.5871 12.5871 12.4901 12.54 6,508
10/23/2015 12.48 12.58 12.48 12.57 5,088
10/22/2015 12.465 12.47 12.425 12.46 4,404
10/21/2015 12.455 12.47 12.455 12.46 1,174
10/20/2015 12.42 12.46 12.42 12.4591 9,699
10/19/2015 12.41 12.41 12.41 12.41 1,079
10/16/2015 12.32 12.4045 12.31 12.32 3,100
10/15/2015 12.35 12.35 12.28 12.342 9,896
10/14/2015 12.4 12.4799 12.24 12.3606 5,658
10/13/2015 12.4001 12.4001 12.4001 12.4001 812
10/12/2015 12.43 12.48 12.4 12.47 2,261
10/09/2015 12.4119 12.4168 12.37 12.397 3,599
10/08/2015 12.37 12.3701 12.37 12.3701 2,748
10/07/2015 12.4299 12.4299 12.38 12.38 1,100
10/06/2015 12.294 12.3699 12.294 12.3699 1,280
10/05/2015 12.24 12.24 12.24 12.24 749
10/02/2015 12.34 12.34 12.24 12.295 4,631
10/01/2015 12.2844 12.287 12.28 12.28 1,922
09/30/2015 12.4 12.4 12.16 12.2413 7,189
09/29/2015 12.2 12.35 12.2 12.35 519
09/28/2015 12.42 12.42 12.29 12.31 7,861
09/25/2015 12.44 12.44 12.35 12.42 5,092
09/24/2015 12.35 12.4488 12.3235 12.37 7,992
09/23/2015 12.3764 12.3764 12.2814 12.2814 1,504
09/22/2015 12.2201 12.44 12.2201 12.3222 5,309
09/21/2015 12.32 12.327 12.26 12.327 1,426
09/18/2015 12.33 12.44 12.294 12.4003 3,803
09/17/2015 12.223 12.3 12.2215 12.26 26,390
09/16/2015 12.15 12.25 12.13 12.2499 7,165
09/15/2015 12.38 12.38 12.32 12.336 1,740
09/14/2015 12.33 12.55 12.31 12.5499 3,380
09/11/2015 12.53 12.53 12.44 12.44 907
09/10/2015 12.466 12.5165 12.448 12.448 4,732
09/09/2015 12.54 12.54 12.462 12.462 900
09/08/2015 12.47 12.47 12.47 12.47 105
09/04/2015 12.37 12.4987 12.37 12.4987 1,550
09/03/2015 12.46 12.46 12.31 12.3781 2,304
09/02/2015 12.4 12.4 12.3001 12.32 1,608
09/01/2015 12.41 12.41 12.39 12.39 3,460
08/31/2015 12.28 12.3856 12.27 12.27 6,136
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
05/27/2015 12.82 12.89 12.75 12.88 5,066
05/26/2015 12.8 12.82 12.8 12.8001 3,373
05/22/2015 12.89 12.9 12.73 12.73 1,905
05/21/2015 12.8 12.87 12.8 12.87 1,787
05/20/2015 12.75 12.82 12.75 12.82 4,010
05/19/2015 12.75 12.82 12.75 12.8199 2,872
05/18/2015 12.92 12.92 12.71 12.76 4,543
05/15/2015 12.83 12.87 12.83 12.87 1,101
05/14/2015 12.8204 12.8499 12.785 12.785 4,578
05/13/2015 12.7701 12.819 12.75 12.819 3,878
05/12/2015 12.838 12.838 12.825 12.8285 4,400
05/11/2015 12.83 12.83 12.8 12.8 1,391
05/08/2015 12.92 12.952 12.92 12.952 603
05/07/2015 12.93 12.9699 12.93 12.95 2,620
05/06/2015 12.94 12.94 12.9 12.9399 1,730
05/05/2015 13.009 13.009 12.9401 12.991 2,288
05/04/2015 12.98 13.02 12.96 13 4,415
05/01/2015 12.9 13.046 12.9 13.046 7,417
04/30/2015 13.07 13.08 12.97 12.99 4,702
04/29/2015 13.06 13.1589 13.03 13.14 3,980
04/28/2015 13.18 13.2 13.0808 13.0808 4,535
*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?