Quantcast

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

EIM 
$12.33
*  
0.01
0.08%
Get EIM Alerts
*Delayed - data as of Apr. 18, 2019 15:31 ET  -  Find a broker to begin trading EIM now
Exchange:AMEX

Community Rating:
View:    EIM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
15:31 12.35 12.3622 12.30 12.33 347,075
04/17/2019 12.33 12.37 12.3 12.34 148,761
04/16/2019 12.38 12.393 12.335 12.35 233,080
04/15/2019 12.4 12.44 12.38 12.42 172,283
04/12/2019 12.28 12.41 12.25 12.4 186,424
04/11/2019 12.35 12.35 12.27 12.29 231,775
04/10/2019 12.32 12.38 12.31 12.32 189,656
04/09/2019 12.32 12.34 12.31 12.34 102,371
04/08/2019 12.32 12.35 12.305 12.35 113,552
04/05/2019 12.32 12.37 12.32 12.33 123,829
04/04/2019 12.3 12.36 12.3 12.34 222,077
04/03/2019 12.33 12.39 12.32 12.34 197,195
04/02/2019 12.35 12.36 12.33 12.34 243,577
04/01/2019 12.36 12.4 12.34 12.38 185,562
03/29/2019 12.45 12.45 12.3717 12.4 272,069
03/28/2019 12.21 12.45 12.21 12.35 658,287
03/27/2019 12.12 12.165 12.12 12.15 272,520
03/26/2019 12.1 12.18 12.09 12.14 112,503
03/25/2019 12.13 12.1437 12.1 12.135 127,820
03/22/2019 12.13 12.14 12.085 12.13 137,884
03/21/2019 12 12.07 12 12.05 155,671
03/20/2019 11.96 12.0297 11.96 12.02 142,866
03/19/2019 12.03 12.03 12 12 177,568
03/18/2019 12.05 12.09 11.96 11.99 182,972
03/15/2019 12.19 12.19 12.09 12.11 59,584
03/14/2019 12.14 12.19 12.14 12.17 131,637
03/13/2019 12.14 12.21 12.11 12.16 349,373
03/12/2019 12.09 12.17 12.01 12.12 155,808
03/11/2019 11.98 12.06 11.98 12.06 84,976
03/08/2019 11.92 12.03 11.92 12.01 191,646
03/07/2019 11.89 12.02 11.89 12 192,082
03/06/2019 11.89 11.92 11.86 11.9 111,227
03/05/2019 11.84 11.89 11.84 11.89 138,170
03/04/2019 11.83 11.91 11.81 11.87 470,420
03/01/2019 11.7 11.91 11.7 11.89 413,231
02/28/2019 11.74 11.74 11.69 11.72 159,321
02/27/2019 11.65 11.76 11.65 11.72 187,433
02/26/2019 11.67 11.74 11.66 11.66 236,880
02/25/2019 11.65 11.71 11.63 11.65 245,352
02/22/2019 11.7 11.7107 11.66 11.66 218,362
02/21/2019 11.73 11.73 11.65 11.73 178,323
02/20/2019 11.73 11.73 11.68 11.73 215,890
02/19/2019 11.74 11.78 11.6999 11.75 221,634
02/15/2019 11.73 11.78 11.72 11.75 119,867
02/14/2019 11.75 11.82 11.73 11.77 227,236
02/13/2019 11.68 11.8 11.68 11.75 280,691
02/12/2019 11.68 11.7201 11.68 11.69 141,837
02/11/2019 11.7 11.72 11.68 11.72 92,645
02/08/2019 11.67 11.7 11.66 11.69 127,894
02/07/2019 11.68 11.7 11.6545 11.69 89,305
02/06/2019 11.67 11.68 11.66 11.68 79,971
02/05/2019 11.68 11.69 11.66 11.69 140,366
02/04/2019 11.69 11.72 11.65 11.67 101,701
02/01/2019 11.74 11.74 11.65 11.72 166,370
01/31/2019 11.64 11.69 11.47 11.69 417,143
01/30/2019 11.6 11.62 11.54 11.6 145,848
01/29/2019 11.56 11.61 11.5 11.57 179,728
01/28/2019 11.58 11.605 11.5598 11.59 172,984
01/25/2019 11.65 11.68 11.59 11.6 229,418
01/24/2019 11.59 11.7 11.5401 11.69 666,468
01/23/2019 11.44 11.57 11.44 11.56 487,716
01/22/2019 11.43 11.51 11.41 11.42 168,122
01/18/2019 11.51 11.51 11.42 11.43 193,261
01/17/2019 11.48 11.51 11.47 11.47 97,155
*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?



Smart Portfolio