Eaton Vance Municipal Bond Fund II Historical Stock Prices

EIV 
$12.43
*  
0.01
0.08%
Get EIV Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading EIV 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: 3 Month, From 28-FEB-2015 TO 28-MAY-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  12.40  12.44  12.40  12.43 7,682
05/28/2015 12.42 12.44 12.4 12.43 7,682
05/27/2015 12.4 12.42 12.35 12.42 21,805
05/26/2015 12.3 12.37 12.3 12.36 17,269
05/22/2015 12.37 12.42 12.3 12.34 17,895
05/21/2015 12.41 12.46 12.4 12.418 13,339
05/20/2015 12.42 12.44 12.4 12.4 14,360
05/19/2015 12.46 12.5 12.41 12.476 11,298
05/18/2015 12.57 12.57 12.44 12.49 23,679
05/15/2015 12.49 12.57 12.48 12.55 21,624
05/14/2015 12.45 12.53 12.44 12.49 14,147
05/13/2015 12.43 12.45 12.38 12.38 19,158
05/12/2015 12.42 12.48 12.37 12.43 37,731
05/11/2015 12.55 12.5662 12.45 12.46 30,768
05/08/2015 12.57 12.63 12.57 12.57 8,814
05/07/2015 12.54 12.6196 12.53 12.53 14,398
05/06/2015 12.67 12.71 12.52 12.52 29,667
05/05/2015 12.69 12.76 12.67 12.71 39,055
05/04/2015 12.75 12.77 12.7001 12.74 15,239
05/01/2015 12.75 12.82 12.75 12.78 12,061
04/30/2015 12.83 12.83 12.7844 12.79 26,607
04/29/2015 12.82 12.85 12.8 12.83 14,023
04/28/2015 12.82 12.86 12.82 12.86 15,770
04/27/2015 12.83 12.83 12.81 12.83 17,546
04/24/2015 12.83 12.83 12.78 12.8001 4,660
04/23/2015 12.83 12.83 12.8 12.8231 12,973
04/22/2015 12.84 12.87 12.78 12.84 16,496
04/21/2015 12.87 12.88 12.84 12.84 17,606
04/20/2015 12.88 12.94 12.88 12.93 20,095
04/17/2015 12.89 12.9 12.88 12.8968 7,363
04/16/2015 12.9 12.91 12.84 12.89 9,758
04/15/2015 12.84 12.91 12.84 12.88 17,218
04/14/2015 12.83 12.91 12.83 12.88 13,501
04/13/2015 12.78 12.84 12.78 12.83 18,547
04/10/2015 12.81 12.85 12.8 12.8 13,780
04/09/2015 12.88 12.88 12.81 12.81 14,635
04/08/2015 12.9 12.9 12.86 12.88 6,103
04/07/2015 12.82 12.92 12.82 12.9 42,159
04/06/2015 12.85 12.88 12.82 12.82 11,761
04/02/2015 12.88 12.8872 12.8 12.8 12,645
04/01/2015 12.87 12.91 12.86 12.87 14,255
03/31/2015 12.79 12.86 12.779 12.86 28,704
03/30/2015 12.81 12.81 12.73 12.79 7,790
03/27/2015 12.7 12.82 12.7 12.82 16,969
03/26/2015 12.71 12.76 12.71 12.75 11,691
03/25/2015 12.79 12.82 12.7 12.71 11,951
03/24/2015 12.77 12.83 12.73 12.83 5,577
03/23/2015 12.77 12.81 12.76 12.7799 9,996
03/20/2015 12.77 12.79 12.68 12.77 26,925
03/19/2015 12.81 12.83 12.73 12.79 19,633
03/18/2015 12.7 12.83 12.6699 12.83 19,410
03/17/2015 12.65 12.66 12.6 12.65 15,158
03/16/2015 12.72 12.73 12.65 12.65 15,109
03/13/2015 12.68 12.75 12.67 12.72 19,797
03/12/2015 12.7 12.748 12.68 12.68 22,551
03/11/2015 12.66 12.75 12.66 12.68 15,867
03/10/2015 12.7 12.77 12.66 12.7 38,748
03/09/2015 12.78 12.81 12.71 12.71 27,371
03/06/2015 12.82 12.82 12.62 12.76 46,383
03/05/2015 12.84 12.88 12.82 12.88 9,778
03/04/2015 12.84 12.87 12.83 12.87 9,693
03/03/2015 12.84 12.85 12.8172 12.818 9,959
03/02/2015 12.92 12.92 12.8 12.82 29,006
*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?