Quantcast

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

EIP 
$12.16
*  
unch
unch
Get EIP Alerts
*Delayed - data as of Jun. 22, 2018 10:15 ET  -  Find a broker to begin trading EIP now
Exchange:AMEX

Community Rating:
View:    EIP 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

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

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

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.
10:15 N/A N/A N/A 12.16 0
06/21/2018 12.24 12.34 11.95 12.16 9,163
06/20/2018 12.25 14.7 12.15 12.29 21,629
06/19/2018 12.1628 12.24 12.1628 12.24 514
06/18/2018 12.2152 12.23 12.14 12.2016 5,633
06/15/2018 12.3 12.34 12.14 12.239 8,516
06/14/2018 11.94 11.94 11.94 11.94 175
06/13/2018 11.99 12.0473 11.9662 12.02 4,434
06/12/2018 11.9407 11.9407 11.9407 11.9407 1,984
06/11/2018 11.97 11.99 11.9292 11.99 4,510
06/08/2018 11.79 11.93 11.79 11.93 3,603
06/07/2018 12.03 12.03 12.03 12.03 1,174
06/06/2018 12.07 12.07 12.0399 12.0399 3,024
06/05/2018 12.089 12.1 12.07 12.1 5,520
06/04/2018 12.0801 12.1264 12.0801 12.12 1,768
06/01/2018 12.09 12.13 12.09 12.13 806
05/31/2018 12.11 12.16 12.1 12.14 4,763
05/30/2018 11.974 12.01 11.974 12.01 1,025
05/29/2018 11.79 11.96 11.79 11.96 5,681
05/25/2018 11.8 12.06 11.8 11.9 8,032
05/24/2018 11.8099 11.8099 11.8099 11.8099 00
05/23/2018 11.85 11.85 11.8099 11.8099 931
05/22/2018 11.779 11.8 11.77 11.8 6,063
05/21/2018 11.75 11.77 11.75 11.7635 2,756
05/18/2018 11.75 11.75 11.75 11.75 00
05/17/2018 11.78 11.78 11.75 11.75 1,406
05/16/2018 11.85 11.86 11.7508 11.83 4,926
05/15/2018 11.88 11.88 11.7921 11.85 5,614
05/14/2018 11.82 11.84 11.75 11.8293 2,845
05/11/2018 11.8517 11.8517 11.82 11.82 404
05/10/2018 11.77 11.82 11.77 11.82 1,427
05/09/2018 11.83 11.83 11.8158 11.82 5,402
05/08/2018 11.8113 11.889 11.8 11.829 14,059
05/07/2018 11.85 11.85 11.77 11.7875 1,148
05/04/2018 11.795 11.82 11.795 11.814 1,807
05/03/2018 11.96 11.98 11.75 11.79 14,024
05/02/2018 11.82 11.82 11.82 11.82 00
05/01/2018 11.72 11.82 11.72 11.82 10,471
04/30/2018 12 12 11.78 11.83 7,475
04/27/2018 11.91 12 11.75 11.83 9,627
04/26/2018 11.8499 11.96 11.8499 11.86 13,886
04/25/2018 11.75 11.7501 11.75 11.7501 627
04/24/2018 11.8301 11.8576 11.8301 11.8576 2,041
04/23/2018 11.85 11.892 11.85 11.892 627
04/20/2018 11.955 11.9799 11.955 11.9799 752
04/19/2018 12 12 11.9542 12 3,038
04/18/2018 12.049 12.06 12.02 12.05 4,259
04/17/2018 11.97 12.05 11.97 12.02 5,414
04/16/2018 11.96 12.05 11.95 11.95 2,673
04/13/2018 12.13 12.13 12.01 12.0101 14,821
04/12/2018 12 12 11.85 11.907 10,298
04/11/2018 11.8351 11.8351 11.79 11.8066 401
04/10/2018 11.78 11.78 11.73 11.77 7,557
04/09/2018 11.69 11.81 11.69 11.78 4,818
04/06/2018 11.87 11.87 11.7906 11.86 2,515
04/05/2018 11.7859 11.7859 11.76 11.76 587
04/04/2018 11.785 11.81 11.76 11.81 2,565
04/03/2018 11.79 11.82 11.71 11.82 2,236
04/02/2018 11.84 11.86 11.71 11.745 5,936
03/29/2018 11.72 11.76 11.661 11.72 6,030
03/28/2018 11.75 11.76 11.6709 11.7232 3,920
03/27/2018 11.71 11.71 11.66 11.71 8,420
03/26/2018 11.62 11.71 11.62 11.7 2,272
03/23/2018 11.72 11.72 11.67 11.71 28,602
03/22/2018 11.86 11.86 11.72 11.721 2,823
03/21/2018 11.83 11.83 11.78 11.78 705
*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