Home > Quotes > EIP > Historical Prices

Eaton Vance Pennsylvania Municipal Bond Fund Historical Stock Prices

EIP 
$13.9
*  
0.03
  negative  
0.22%
Get EIP Alerts
*Delayed - data as of May 21, 2013 
Exchange: AMEX

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.85  14.03  13.75  13.90 12,887
05/20/2013 14.03 14.03 13.87 13.87 1,743
05/17/2013 14.02 14.0599 13.9744 13.9806 1,751
05/16/2013 14.46 14.46 13.9 14.03 8,552
05/15/2013 13.99 14.07 13.9701 13.9701 2,559
05/14/2013 14.08 14.12 14.02 14.03 8,769
05/13/2013 14.12 14.19 14.02 14.0899 1,597
05/10/2013 14.229 14.26 14.04 14.18 4,522
05/09/2013 14.29 14.29 14.11 14.11 2,167
05/08/2013 14.3 14.3 14.18 14.19 2,154
05/07/2013 14.23 14.45 14.21 14.22 10,465
05/06/2013 14.22 14.4 14.22 14.32 5,085
05/03/2013 14.25 14.328 14.19 14.328 1,916
05/02/2013 14.28 14.28 14.25 14.28 1,556
05/01/2013 14.15 14.28 14.13 14.19 9,677
04/30/2013 14.18 14.18 14.08 14.13 4,164
04/29/2013 14.1 14.13 14.022 14.1 3,500
04/26/2013 14.07 14.07 14.07 14.07 129
04/25/2013 14.11 14.11 14.0799 14.11 1,927
04/24/2013 14.073 14.12 13.96 14.04 7,936
04/23/2013 14.2 14.2 14.04 14.102 2,103
04/22/2013 14.2538 14.2538 14.1 14.1 5,084
04/19/2013 14.25 14.25 14.15 14.2299 1,100
04/18/2013 14.05 14.35 14.05 14.208 7,282
04/17/2013 14.33 14.36 14.28 14.28 1,710
04/16/2013 14.46 14.46 14.24 14.33 3,339
04/15/2013 14.5 14.5 14.266 14.3399 3,801
04/12/2013 14.35 14.35 14.26 14.26 448
04/11/2013 14.22 14.33 14.22 14.33 575
04/10/2013 14.251 14.28 14.12 14.27 3,552
04/09/2013 14.1 14.3499 14.1 14.3499 4,998
04/08/2013 14.2925 14.32 14.0813 14.2299 6,596
04/05/2013 14.21 14.35 13.97 14.11 11,273
04/04/2013 14.11 14.16 14.11 14.13 1,013
04/03/2013 13.9 14.11 13.9 14.1054 2,620
04/02/2013 14.198 14.2 13.97 13.99 1,461
04/01/2013 14.21 14.21 14.0396 14.13 2,453
03/28/2013 14.37 14.37 14.1065 14.13 2,013
03/27/2013 14.2 14.2 13.92 14.03 10,023
03/26/2013 14.2 14.2 13.95 14.12 2,800
03/25/2013 14.37 14.37 14.06 14.27 4,600
03/22/2013 14.07 14.29 14.07 14.13 6,114
03/21/2013 13.92 14.18 13.92 14.07 5,831
03/20/2013 14 14.1 13.99 14 2,804
03/19/2013 14.01 14.1707 13.97 14.06 4,041
03/18/2013 13.81 14.17 13.81 14.12 9,836
03/15/2013 13.87 13.91 13.68 13.87 11,492
03/14/2013 13.98 13.98 13.8 13.92 4,609
03/13/2013 14.13 14.22 13.95 14.06 8,558
03/12/2013 13.98 14.38 13.95 14.24 14,719
03/11/2013 14.149 14.15 14.09 14.09 3,447
03/08/2013 14.2 14.23 14.1298 14.15 5,780
03/07/2013 14.35 14.5 14.21 14.21 11,528
03/06/2013 14.45 14.49 14.32 14.396 5,816
03/05/2013 14.43 14.49 14.43 14.47 13,552
03/04/2013 14.5 14.5 14.4001 14.4248 1,387
03/01/2013 14.45 14.49 14.42 14.49 2,700
02/28/2013 14.33 14.4557 14.31 14.43 10,533
02/27/2013 14.32 14.45 14.01 14.27 9,780
02/26/2013 14.41 14.43 14.34 14.39 700
02/25/2013 14.45 14.49 14.33 14.33 4,404
02/22/2013 14.45 14.48 14.32 14.32 12,896
02/21/2013 14.29 14.38 14.29 14.3799 1,400
02/20/2013 14.24 14.2715 14.2399 14.24 1,050
02/19/2013 14.46 14.46 14.2 14.2 13,701
02/15/2013 14.64 14.7 14.41 14.51 16,071
02/14/2013 14.84 14.84 14.75 14.75 600
02/13/2013 14.779 14.779 14.73 14.73 2,121
02/12/2013 14.73 14.91 14.73 14.76 9,886
02/11/2013 14.88 14.905 14.76 14.8 12,317
02/08/2013 14.93 15.02 14.9 14.91 10,932
02/07/2013 14.92 15.07 14.92 14.96 3,729
02/06/2013 15 15.04 14.94 14.97 7,540
02/05/2013 15.04 15.16 15.02 15.04 9,786
02/04/2013 15.26 15.28 15.07 15.07 1,339
02/01/2013 15.2 15.41 15.2 15.26 7,614
01/31/2013 15.45 15.45 15.22 15.22 4,450
01/30/2013 15.44 15.52 15.32 15.32 1,828
01/29/2013 15.64 15.64 15.39 15.39 1,875
01/28/2013 15.85 15.85 15.568 15.568 443
01/25/2013 15.82 15.8799 15.78 15.78 1,933
01/24/2013 15.9 15.9 15.85 15.85 300
01/23/2013 15.9 15.9 15.89 15.89 1,830
01/22/2013 15.76 15.89 15.71 15.89 3,613
01/18/2013 15.702 15.88 15.7 15.88 1,218
01/17/2013 15.61 15.84 15.61 15.84 1,571
01/16/2013 15.61 15.77 15.57 15.63 4,731
01/15/2013 15.81 15.9 15.64 15.65 13,515
01/14/2013 15.84 15.9492 15.7 15.7 6,906
01/11/2013 15.83 15.96 15.7501 15.841 5,351
01/10/2013 15.66 15.9564 15.568 15.81 6,535
01/09/2013 15.69 15.8 15.66 15.66 9,280
01/08/2013 15.63 15.92 15.63 15.69 3,635
01/07/2013 15.8 15.8 15.62 15.62 5,815
01/04/2013 15.57 15.889 15.57 15.88 2,992
01/03/2013 15.72 15.82 15.51 15.68 5,272
01/02/2013 15.34 15.72 15.29 15.7156 5,882
12/31/2012 15.43 15.43 15.04 15.398 10,483
12/28/2012 14.77 15 14.73 15 8,611
12/27/2012 15.15 15.15 14.8701 14.93 11,823
12/26/2012 15.01 15.16 15.01 15.15 2,583
12/24/2012 15.01 15.1 15.01 15.01 2,588
12/21/2012 15.04 15.1 15.0065 15.0794 3,654
12/20/2012 15 15.1 14.94 14.94 7,905
12/19/2012 15.01 15.21 15.01 15.04 3,475
12/18/2012 15.37 15.42 15.02 15.02 6,562
12/17/2012 15.5 15.64 15.33 15.33 9,793
12/14/2012 15.8 15.8 15.5 15.5 6,552
12/13/2012 15.85 16.03 15.85 15.98 4,797
12/12/2012 16.05 16.0785 15.94 15.94 3,182
12/11/2012 15.89 16 15.8 16 3,479
12/10/2012 15.8 16.05 15.8 16.01 2,660
12/07/2012 15.97 15.97 15.8 15.8 2,353
12/06/2012 15.9 15.97 15.9 15.97 600
12/05/2012 15.78 16.0105 15.7701 16.0105 3,123
12/04/2012 16.01 16.03 15.7916 15.9 7,260
12/03/2012 16.05 16.05 15.88 15.88 3,844
11/30/2012 16.24 16.25 16.09 16.14 5,326
11/29/2012 16.29 16.35 16.1 16.1 5,115
11/28/2012 16.3 16.3 16.29 16.3 1,507
11/27/2012 16.55 16.6924 16.3 16.3 4,883
11/26/2012 16.65 16.65 16.52 16.52 2,706
11/23/2012 16.8 16.8 16.7 16.7 892
11/21/2012 16.45 16.75 16.45 16.75 5,391
11/20/2012 16.33 16.6 16.3 16.44 4,400
11/19/2012 16.41 16.51 16.3 16.3 3,536
11/16/2012 16.45 16.47 16.42 16.42 3,993
11/15/2012 16.21 16.3726 16.21 16.3726 1,612
11/14/2012 16.71 16.712 16.21 16.25 8,470
11/13/2012 16.49 16.74 16.49 16.6 7,145
11/12/2012 16.41 16.45 16.23 16.45 10,658
11/09/2012 16.01 16.19 16.01 16.19 1,628
11/08/2012 15.93 15.93 15.87 15.87 390
11/07/2012 15.84 15.869 15.84 15.85 4,263
11/06/2012 16 16.12 15.66 15.99 5,737
11/05/2012 16 16.016 15.86 16 3,093
11/02/2012 16.03 16.28 16.03 16.05 2,400
11/01/2012 16.11 16.21 16.06 16.21 2,712
10/31/2012 16.06 16.26 16.02 16.26 4,645
10/26/2012 16.24 16.24 15.87 15.87 1,239
10/25/2012 15.95 16.07 15.92 15.92 1,400
10/24/2012 15.99 15.99 15.99 15.99 170
10/23/2012 15.82 16.18 15.66 15.99 17,372
10/22/2012 15.66 15.74 15.66 15.7172 2,231
10/19/2012 15.8 15.8338 15.8 15.8338 4,541
10/18/2012 15.75 15.91 15.75 15.82 1,361
10/17/2012 15.8 15.8 15.68 15.68 900
10/16/2012 15.73 15.9 15.65 15.65 4,272
10/15/2012 15.84 15.85 15.84 15.85 810
10/12/2012 15.76 15.9 15.76 15.9 550
10/11/2012 15.8 15.87 15.65 15.826 4,289
10/10/2012 15.73 15.73 15.73 15.73 00
10/09/2012 15.7272 15.77 15.7272 15.73 1,300
10/08/2012 15.82 15.82 15.74 15.804 1,791
10/05/2012 15.6 15.84 15.6 15.84 3,598
10/04/2012 15.91 16 15.7 15.7 2,823
10/03/2012 15.9 15.9 15.85 15.85 2,215
10/02/2012 15.87 15.9779 15.801 15.834 3,525
10/01/2012 15.96 15.999 15.76 15.7601 9,986
09/28/2012 15.77 15.78 15.6201 15.78 2,006
09/27/2012 15.6 15.642 15.6 15.642 2,349
09/26/2012 15.67 15.67 15.5901 15.67 1,300
09/25/2012 15.59 15.6644 15.54 15.6644 6,064
09/24/2012 15.58 15.64 15.5402 15.61 2,318
09/21/2012 15.5 15.58 15.2493 15.58 18,207
09/20/2012 15.41 15.4499 15.28 15.28 13,780
09/19/2012 15.83 15.85 15.43 15.43 10,497
09/18/2012 15.6 16 15.6 15.9 11,871
09/17/2012 15.62 15.7048 15.6001 15.7048 2,542
09/14/2012 15.69 15.73 15.69 15.69 2,061
09/13/2012 15.48 15.6699 15.48 15.6699 5,333
09/12/2012 15.52 15.64 15.49 15.49 9,432
09/11/2012 15.76 15.78 15.55 15.55 9,647
09/10/2012 15.8999 15.8999 15.8 15.8 1,557
09/07/2012 15.78 16 15.78 15.96 6,066
09/06/2012 15.9 15.93 15.9 15.9 2,260
09/05/2012 15.79 16 15.78 15.88 15,214
09/04/2012 15.96 15.96 15.74 15.93 6,621
08/31/2012 15.94 15.99 15.78 15.99 2,585
08/30/2012 15.8 15.86 15.7999 15.86 1,336
08/29/2012 15.75 15.94 15.75 15.8 3,602
08/28/2012 15.53 15.81 15.47 15.75 14,487
08/27/2012 15.79 15.79 15.71 15.7202 1,948
08/24/2012 15.48 15.83 15.48 15.67 9,862
08/23/2012 15.35 15.43 15.3 15.43 1,703
08/22/2012 15.5 15.52 15.31 15.31 2,899
08/21/2012 15.69 15.7162 15.54 15.54 2,216
08/20/2012 15.91 15.98 15.7135 15.8 4,315
08/17/2012 15.34 15.92 15.34 15.91 5,538
08/16/2012 15.25 15.28 15.244 15.244 1,904
08/15/2012 15.31 15.31 15.22 15.23 1,393
08/14/2012 15.1 15.17 15.1 15.16 1,339
08/13/2012 15.17 15.17 15.1 15.1001 5,823
08/10/2012 15.17 15.17 15.17 15.17 400
08/09/2012 15.24 15.31 15.24 15.3 1,150
08/08/2012 15.32 15.35 15.32 15.32 3,691
08/07/2012 15.36 15.38 15.32 15.38 1,000
08/06/2012 15.49 15.57 15.36 15.46 8,799
08/03/2012 15.66 15.66 15.342 15.66 4,455
08/02/2012 15.66 15.66 15.66 15.66 193
08/01/2012 15.67 15.716 15.66 15.66 2,965
07/31/2012 15.99 15.99 15.6996 15.74 1,344
07/30/2012 15.66 15.72 15.66 15.72 2,659
07/27/2012 15.93 15.9499 15.66 15.66 6,640
07/26/2012 15.94 15.9799 15.65 15.72 4,566
07/25/2012 15.496 15.76 15.49 15.7 8,771
07/24/2012 15.32 15.5 15.32 15.5 1,036
07/23/2012 15.49 15.49 15.26 15.39 581
07/20/2012 15.33 15.34 15.33 15.3399 649
07/19/2012 15.38 15.38 15.3076 15.3076 1,139
07/18/2012 15.3 15.5 15.3 15.5 7,470
07/17/2012 15.39 15.49 15.3 15.34 4,054
07/16/2012 15.29 15.39 14.95 15.348 5,823
07/13/2012 15.35 15.38 15.35 15.38 854
07/12/2012 15.18 15.35 15.148 15.2001 1,997
07/11/2012 15.07 15.19 15.03 15.07 6,760
07/10/2012 15.1 15.217 15.1 15.217 1,400
07/09/2012 15.2588 15.27 15.2588 15.27 700
07/06/2012 14.96 15.29 14.96 15.29 4,007
07/05/2012 15.08 15.1 15.08 15.1 620
07/03/2012 15.1673 15.1673 15.1673 15.1673 1,300
07/02/2012 14.959 15 14.87 15 2,980
06/29/2012 15.18 15.18 14.8 14.84 6,894
06/28/2012 14.99 15.0699 14.99 15.0699 2,385
06/27/2012 14.94 15.08 14.94 15.08 1,500
06/26/2012 14.5 14.91 14.5 14.88 12,787
06/25/2012 14.35 14.5 14.35 14.5 6,313
06/22/2012 14.55 14.58 14.36 14.38 16,961
06/21/2012 14.61 14.7 14.54 14.65 7,875
06/20/2012 14.68 14.68 14.68 14.68 400
06/19/2012 14.64 14.74 14.62 14.66 2,869
06/18/2012 14.67 14.68 14.67 14.68 500
06/15/2012 14.75 14.75 14.54 14.54 4,700
06/14/2012 14.78 14.78 14.7 14.78 1,925
06/13/2012 14.71 14.9 14.7 14.735 6,608
06/12/2012 14.946 14.95 14.68 14.68 3,777
06/11/2012 14.98 15.03 14.8706 14.93 4,700
06/08/2012 14.96 14.96 14.96 14.96 473
06/07/2012 15.19 15.19 14.95 14.96 2,674
06/06/2012 15.14 15.2 15.03 15.2 4,583
06/05/2012 14.92 15.09 14.92 15.09 4,981
06/04/2012 14.85 14.98 14.85 14.88 1,306
06/01/2012 14.78 14.8399 14.78 14.8399 424
05/31/2012 14.89 15 14.69 14.69 13,005
05/30/2012 14.82 14.8493 14.78 14.8112 2,636
05/29/2012 14.79 14.85 14.65 14.78 3,001
05/25/2012 14.92 14.92 14.7 14.7799 2,288
05/24/2012 14.86 14.95 14.77 14.77 1,985
05/23/2012 14.94 14.95 14.76 14.86 5,667
05/22/2012 14.94 14.94 14.58 14.89 6,554
05/21/2012 14.76 14.95 14.76 14.93 1,518
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.