Eaton Vance Pennsylvania Municipal Bond Fund Historical Stock Prices

EIP 
$12.9181
*  
0.0881
0.69%
Get EIP Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading EIP now
Exchange: AMEX

Community Rating:
View:    EIP After Hours
 
 
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.87  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
05/27/2014 13.27 13.28 13.1205 13.1205 3,318
05/23/2014 13.28 13.28 13.1 13.17 3,558
05/22/2014 13.2892 13.2892 13.268 13.268 1,646
05/21/2014 13.3 13.31 13.1506 13.31 1,913
05/20/2014 13.35 13.42 13.23 13.2704 1,669
05/19/2014 13.24 13.32 13.24 13.32 2,227
05/16/2014 13.21 13.28 13.11 13.25 13,054
05/15/2014 13.3 13.34 13.2201 13.2201 800
05/14/2014 13.26 13.3 13.19 13.3 1,794
05/13/2014 13.349 13.349 13.33 13.33 802
05/12/2014 13.5 13.5 13.35 13.35 2,004
05/09/2014 13.38 13.66 13.35 13.5 7,920
05/08/2014 13.75 13.75 13.4 13.4 4,667
05/07/2014 13.33 13.68 13.29 13.4641 3,690
05/06/2014 13.27 13.6499 13.26 13.34 3,945
05/05/2014 13.55 13.55 13.0804 13.2056 3,869
05/02/2014 13.27 13.39 13.1 13.1 7,537
05/01/2014 13.25 13.509 13.11 13.34 18,375
04/30/2014 13.2 13.56 13.168 13.29 6,004
04/29/2014 13.12 13.2 13.12 13.2 5,256
04/28/2014 12.97 12.97 12.8101 12.97 4,575
04/25/2014 12.9 12.9 12.681 12.82 3,051
04/24/2014 12.72 12.78 12.65 12.69 5,772
04/23/2014 12.73 12.8094 12.641 12.65 4,453
04/22/2014 12.73 12.7588 12.69 12.71 9,430
04/21/2014 12.86 12.86 12.741 12.79 8,569
04/17/2014 13.1 13.2 12.91 12.92 4,819
04/16/2014 13.04 13.04 12.83 12.99 7,423
04/15/2014 12.69 12.8 12.64 12.8 2,369
04/14/2014 12.48 12.84 12.37 12.84 10,072
04/11/2014 12.48 12.86 12.48 12.52 4,499
04/10/2014 12.88 12.9 12.44 12.46 10,331
04/09/2014 13.2 13.2 12.34 12.39 9,463
04/08/2014 12.37 12.95 12.23 12.34 8,435
04/07/2014 12.26 12.35 12.22 12.3 2,965
04/04/2014 12.3 12.3 12.21 12.26 2,933
04/03/2014 12.23 12.3 12.21 12.3 1,750
04/02/2014 12.25 12.29 12.21 12.21 5,708
04/01/2014 12.28 12.29 12.26 12.26 11,369
03/31/2014 12.29 12.29 12.2645 12.2799 1,019
03/28/2014 12.41 12.41 12.2601 12.38 3,143
03/27/2014 12.29 12.5 12.1301 12.35 17,603
03/26/2014 12.39 12.39 12.21 12.22 9,021
03/25/2014 12.33 12.44 12.3 12.3 1,958
03/24/2014 12.4 12.89 12.3301 12.3301 2,244
03/21/2014 12.21 12.74 12.21 12.28 4,275
03/20/2014 12.2 12.42 12 12.13 12,714
03/19/2014 12.46 12.46 12.25 12.25 6,262
03/18/2014 12.9 12.9 12.4199 12.4199 1,249
03/17/2014 12.32 12.41 12.31 12.4 6,711
03/14/2014 12.49 12.49 12.3 12.31 9,323
03/13/2014 12.26 12.32 12.26 12.32 1,852
03/12/2014 12.18 12.27 12.18 12.27 1,000
03/11/2014 12.1 12.18 12.04 12.18 6,023
03/10/2014 12.0199 12.31 12.0199 12.1 3,575
03/07/2014 12.09 12.15 12.08 12.08 761
03/06/2014 12.189 12.22 12.16 12.16 2,168
03/05/2014 12.18 12.18 12.18 12.18 251
03/04/2014 12.2 12.2 12.16 12.16 6,667
03/03/2014 12.19 12.26 12.1601 12.1601 2,789
02/28/2014 12.24 12.26 12.13 12.19 4,898
02/27/2014 12.16 12.23 12.16 12.23 861
02/26/2014 12.1 12.14 12.0707 12.12 3,798
02/25/2014 12.14 12.14 12.08 12.08 4,188
02/24/2014 11.88 12.11 11.88 12.06 12,106
02/21/2014 11.91 11.9558 11.91 11.91 1,674
02/20/2014 11.93 11.93 11.9 11.92 4,170
02/19/2014 11.9799 11.98 11.93 11.94 2,994
02/18/2014 12.24 12.24 11.98 12 6,490
02/14/2014 11.99 12.06 11.96 11.97 4,074
02/13/2014 12.01 12.01 11.96 11.96 1,300
02/12/2014 12.05 12.25 11.95 11.98 4,500
02/11/2014 12.04 12.04 11.95 11.97 1,927
02/10/2014 12.01 12.0499 11.935 11.96 6,720
02/07/2014 11.95 11.95 11.9 11.94 7,432
02/06/2014 11.99 11.99 11.9 11.93 1,394
02/05/2014 11.95 11.95 11.9 11.9 1,719
02/04/2014 11.97 11.98 11.9 11.9101 5,044
02/03/2014 11.97 12.03 11.94 12.0291 7,733
01/31/2014 12.01 12.0247 11.9795 11.9999 2,634
01/30/2014 11.93 11.96 11.93 11.94 1,915
01/29/2014 11.97 11.97 11.91 11.95 1,500
01/28/2014 11.91 11.91 11.86 11.89 2,229
01/27/2014 12.02 12.02 11.83 11.83 4,668
01/24/2014 12.1 12.1 11.94 11.94 4,092
01/23/2014 12.2 12.2 12.05 12.08 5,952
01/22/2014 12.021 12.25 12.01 12.1 6,860
01/21/2014 12.19 12.29 12.05 12.06 10,235
01/17/2014 12.14 12.16 12.02 12.16 4,210
01/16/2014 12.02 12.03 11.88 12.01 5,587
01/15/2014 12.02 12.02 11.841 12.02 11,887
01/14/2014 11.94 11.96 11.8101 11.94 10,013
01/13/2014 11.73 11.91 11.73 11.88 9,202
01/10/2014 11.64 11.7944 11.64 11.7944 6,440
01/09/2014 11.63 11.73 11.63 11.71 1,821
01/08/2014 11.59 11.6699 11.5501 11.5501 5,003
01/07/2014 11.58 11.77 11.56 11.56 19,995
01/06/2014 11.62 11.67 11.5695 11.5695 19,204
01/03/2014 11.63 11.63 11.51 11.53 1,245
01/02/2014 11.56 11.56 11.44 11.5059 2,906
12/31/2013 11.63 11.66 11.4501 11.49 12,145
12/30/2013 11.61 11.6294 11.4484 11.55 10,179
12/27/2013 11.65 11.68 11.6 11.6 21,917
12/26/2013 11.61 11.66 11.5048 11.66 12,038
12/24/2013 11.49 11.6 11.3601 11.55 11,291
12/23/2013 11.33 11.59 11.33 11.41 19,512
12/20/2013 11.18 11.59 11.18 11.37 19,738
12/19/2013 11.24 11.44 11.24 11.35 26,310
12/18/2013 11.2 11.48 11.169 11.3 18,784
12/17/2013 11.01 11.29 11.01 11.2 16,941
12/16/2013 11.14 11.14 10.93 11.01 26,927
12/13/2013 11.2 11.2 10.99 10.9901 2,624
12/12/2013 10.99 11.13 10.99 11.07 3,984
12/11/2013 11.19 11.19 10.99 11.04 23,298
12/10/2013 11.189 11.189 11.1 11.13 5,654
12/09/2013 11.28 11.28 11.15 11.15 11,019
12/06/2013 11.18 11.32 11.16 11.17 7,928
12/05/2013 11.23 11.27 11.16 11.18 12,897
12/04/2013 11.16 11.23 11.16 11.2095 23,203
12/03/2013 11.16 11.2199 11.05 11.15 40,870
12/02/2013 11.11 11.1844 11.07 11.15 12,583
11/29/2013 11.2 11.255 11.17 11.1756 7,175
11/27/2013 11.1 11.2184 11.0601 11.12 8,626
11/26/2013 11.1 11.25 11.1 11.17 21,719
11/25/2013 11.08 11.24 11.08 11.21 5,450
11/22/2013 11.2 11.22 11.11 11.1599 5,315
11/21/2013 11.32 11.32 11.16 11.18 1,036
11/20/2013 11.33 11.38 11.24 11.24 8,923
11/19/2013 11.45 11.45 11.3 11.339 34,403
11/18/2013 11.32 11.37 11.29 11.3699 3,425
11/15/2013 11.17 11.26 11.17 11.26 17,896
11/14/2013 11.2 11.27 11.1901 11.25 5,875
11/13/2013 11.15 11.24 11.15 11.1992 20,201
11/12/2013 11.35 11.38 11.12 11.12 8,308
11/11/2013 11.5 11.5 11.3317 11.3317 4,722
11/08/2013 11.5 11.5 11.5 11.5 1,130
11/07/2013 11.5 11.528 11.5 11.518 3,265
11/06/2013 11.59 11.59 11.5 11.5 32,824
11/05/2013 11.5 11.5399 11.5 11.5001 1,320
11/04/2013 11.6 11.6 11.5301 11.5301 625
11/01/2013 11.66 11.71 11.55 11.71 20,824
10/31/2013 11.87 11.87 11.805 11.8099 991
10/30/2013 11.74 11.87 11.73 11.79 2,556
10/29/2013 11.68 11.82 11.68 11.76 1,678
10/28/2013 11.81 11.84 11.741 11.748 12,856
10/25/2013 11.759 11.77 11.65 11.73 3,101
10/24/2013 11.5 11.68 11.5 11.68 571
10/23/2013 11.53 11.719 11.5 11.59 8,591
10/22/2013 11.5778 11.71 11.55 11.6224 12,205
10/21/2013 11.66 11.69 11.57 11.69 2,945
10/18/2013 11.54 11.7 11.54 11.69 4,145
10/17/2013 11.31 11.57 11.2601 11.51 8,687
10/16/2013 11.1999 11.28 11.1594 11.28 4,758
10/15/2013 11.19 11.24 11.18 11.18 3,907
10/14/2013 11.1806 11.226 11.1806 11.208 2,837
10/11/2013 11.31 11.31 11.1965 11.1965 3,646
10/10/2013 11.43 11.43 11.21 11.23 10,549
10/09/2013 11.3 12 11.25 11.46 7,683
10/08/2013 11.459 11.459 11.35 11.35 1,393
10/07/2013 11.3987 11.5 11.32 11.32 12,642
10/04/2013 11.49 11.49 11.3347 11.4545 404
10/03/2013 11.54 11.57 11.42 11.42 1,379
10/02/2013 11.57 11.58 11.54 11.55 800
10/01/2013 11.67 11.67 11.45 11.5031 5,563
09/30/2013 11.79 11.79 11.59 11.59 2,406
09/27/2013 11.64 11.71 11.64 11.71 300
09/26/2013 11.76 11.76 11.66 11.67 1,018
09/25/2013 11.75 11.75 11.59 11.67 6,405
09/24/2013 11.67 11.67 11.58 11.65 7,692
09/23/2013 11.64 11.65 11.5701 11.65 2,600
09/20/2013 11.67 11.67 11.61 11.61 3,950
09/19/2013 11.33 11.68 11.28 11.68 2,467
09/18/2013 11.36 11.63 11.21 11.63 12,386
09/17/2013 11.2787 11.4101 11.2 11.32 22,077
09/16/2013 11.63 11.63 11.18 11.24 5,853
09/13/2013 11.18 11.21 11.14 11.14 734
09/12/2013 11.25 11.25 11.1 11.11 8,322
09/11/2013 11.15 11.17 11.1 11.1453 8,147
09/10/2013 10.94 11.13 10.91 11.1 43,020
09/09/2013 11.06 11.1 10.95 11.0001 7,995
09/06/2013 11.02 11.06 11.01 11.01 1,510
09/05/2013 11.02 11.02 10.9 10.9 32,107
09/04/2013 10.91 11.01 10.91 10.9583 4,306
09/03/2013 10.84 10.97 10.84 10.88 7,878
08/30/2013 11.05 11.05 10.98 10.98 12,004
08/29/2013 10.96 11.05 10.91 11.05 8,404
08/28/2013 10.9 11.06 10.9 11.06 12,621
08/27/2013 11.07 11.07 10.95 11 7,220
08/26/2013 11.08 11.08 10.91 11 9,460
08/23/2013 10.97 11.32 10.97 11.11 1,534
08/22/2013 11.26 11.26 11.01 11.06 13,510
08/21/2013 10.9307 11.22 10.75 11.22 6,228
08/20/2013 10.96 11.05 10.91 10.95 13,249
08/19/2013 10.94 10.95 10.878 10.878 2,576
08/16/2013 11.13 11.13 10.9 10.95 13,874
08/15/2013 11.09 11.09 10.93 10.96 12,060
08/14/2013 11.07 11.11 11.01 11.01 6,000
08/13/2013 11.31 11.31 11.088 11.15 1,635
08/12/2013 11.21 11.21 11.2 11.2 500
08/09/2013 11.12 11.42 11.1142 11.2899 4,247
08/08/2013 11.04 11.2058 11.03 11.2058 3,572
08/07/2013 11.15 11.23 11.06 11.06 1,393
08/06/2013 11.2 11.2 11.01 11.15 16,312
08/05/2013 11.201 11.45 11.201 11.23 6,680
08/02/2013 11.3 11.4 11.3 11.37 5,059
08/01/2013 11.41 11.53 11.26 11.41 22,239
07/31/2013 11.5 11.5 11.29 11.3 10,187
07/30/2013 11.46 11.46 11.301 11.39 5,263
07/29/2013 11.32 11.6199 11.261 11.354 15,198
07/26/2013 11.57 11.57 11.32 11.322 5,831
07/25/2013 11.5 11.52 11.35 11.46 8,992
07/24/2013 11.68 11.68 11.5 11.67 1,750
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?