Advertisement
U.S. markets closed

Eaton Vance Municipal Bond Fund (EIM)

NYSE - NYSE Delayed Price. Currency in USD
10.35+0.03 (+0.29%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.3010.3610.2510.3510.35278,500
Mar 27, 202410.3310.3610.2710.3210.32168,400
Mar 26, 202410.3710.3710.3210.3510.35130,100
Mar 25, 202410.3110.3510.3110.3510.35116,000
Mar 22, 202410.3110.3410.3010.3310.33103,200
Mar 21, 202410.3310.3310.3010.3110.3191,600
Mar 20, 202410.3310.3710.2810.3110.31138,400
Mar 20, 20240.047 Dividend
Mar 19, 202410.4010.4110.3710.3710.3277,100
Mar 18, 202410.3310.3910.3210.3810.3358,200
Mar 15, 202410.2910.3210.2510.3210.2763,700
Mar 14, 202410.3710.3710.2810.2910.24218,800
Mar 13, 202410.3510.3810.3410.3710.32286,800
Mar 12, 202410.4110.4110.3310.3610.31230,400
Mar 11, 202410.4310.4310.4010.4010.3574,700
Mar 08, 202410.4310.4610.3910.3910.34141,400
Mar 07, 202410.4110.4410.4010.4110.3667,800
Mar 06, 202410.3810.4410.3710.3710.321,064,200
Mar 05, 202410.3510.4310.3510.3810.332,398,300
Mar 04, 202410.4110.4210.3410.3510.30123,000
Mar 01, 202410.4010.4110.3710.4110.3681,500
Feb 29, 202410.3610.4010.3310.3810.3394,400
Feb 28, 202410.3010.3310.2710.3310.28178,700
Feb 27, 202410.3010.3210.2810.3110.26170,100
Feb 26, 202410.3810.4010.2610.3310.28127,400
Feb 23, 202410.4110.4110.3410.3710.3290,700
Feb 22, 202410.4110.4310.3410.3610.3189,000
Feb 21, 202410.4010.4410.3710.3810.3363,300
Feb 21, 20240.047 Dividend
Feb 20, 202410.3910.4410.3910.4210.3379,600
Feb 16, 202410.3910.4010.3610.3810.2962,900
Feb 15, 202410.3710.4210.3710.4010.31100,600
Feb 14, 202410.2910.3610.2910.3210.23191,800
Feb 13, 202410.3010.3210.2510.2710.18213,700
Feb 12, 202410.3710.3710.3210.3410.2596,900
Feb 09, 202410.3210.3610.3210.3410.25162,900
Feb 08, 202410.3010.3110.2510.3110.22386,500
Feb 07, 202410.1910.3010.1810.2910.20187,300
Feb 06, 202410.1310.2110.1310.2110.12116,300
Feb 05, 202410.1210.1410.0810.1310.04140,900
Feb 02, 202410.1810.1810.1410.1710.08101,000
Feb 01, 202410.1610.2610.1610.2410.15182,600
Jan 31, 202410.0710.1610.0710.1510.06247,200
Jan 30, 202410.0210.0810.0010.079.98199,400
Jan 29, 20249.9010.029.9010.029.93142,800
Jan 26, 20249.959.989.889.909.81219,300
Jan 25, 20249.9010.019.909.989.89157,500
Jan 24, 20249.899.999.899.909.81240,000
Jan 23, 20249.859.949.849.899.80137,500
Jan 22, 20249.799.889.799.879.78126,000
Jan 22, 20240.047 Dividend
Jan 19, 20249.879.879.729.819.67269,900
Jan 18, 20249.959.959.869.899.75180,500
Jan 17, 20249.999.999.899.939.79208,200
Jan 16, 202410.0510.119.959.999.85273,300
Jan 12, 202410.1110.1310.0710.079.93324,600
Jan 11, 202410.1010.1110.0610.079.93393,300
Jan 10, 202410.1910.1910.0910.109.96176,600
Jan 09, 202410.2410.2510.1510.1810.04147,500
Jan 08, 202410.1510.2310.1010.2310.09144,400
Jan 05, 202410.2010.2110.0910.109.96155,400
Jan 04, 202410.1610.2610.1610.1810.04163,000
Jan 03, 202410.1310.2510.1310.2410.1092,200
Jan 02, 202410.1110.139.9210.139.99111,100
Dec 29, 20239.9710.139.9710.139.99388,800
Dec 28, 202310.1010.109.9910.019.87239,200
Dec 27, 202310.0710.1610.0610.109.96219,000
Dec 26, 202310.1010.1110.0610.069.92375,900
Dec 22, 202310.1810.1910.0710.129.98174,000
Dec 21, 202310.0810.099.9910.079.93430,000
Dec 21, 20230.033 Dividend
Dec 20, 202310.1410.1510.1010.139.96282,900
Dec 19, 202310.0110.1910.0110.159.98368,900
Dec 18, 202310.0010.019.969.979.80323,600
Dec 15, 20239.9410.019.949.999.82303,900
Dec 14, 20239.849.979.849.959.78284,800
Dec 13, 20239.769.849.719.849.67620,400
Dec 12, 20239.889.899.769.779.60186,300
Dec 11, 20239.859.879.829.849.67226,500
Dec 08, 20239.919.919.829.849.67221,900
Dec 07, 20239.879.929.879.919.74167,100
Dec 06, 20239.899.899.849.859.68128,400
Dec 05, 20239.859.859.829.849.67119,300
Dec 04, 20239.889.899.799.839.66222,300
Dec 01, 20239.769.889.759.889.71218,000
Nov 30, 20239.729.759.669.739.56265,800
Nov 29, 20239.639.749.639.749.57277,400
Nov 28, 20239.579.649.579.639.47530,500
Nov 27, 20239.589.619.579.599.43219,200
Nov 24, 20239.569.619.569.589.42136,800
Nov 22, 20239.559.609.559.589.42144,400
Nov 21, 20239.539.569.529.559.39177,900
Nov 21, 20230.033 Dividend
Nov 20, 20239.589.609.559.569.37108,100
Nov 17, 20239.629.629.579.609.40174,700
Nov 16, 20239.459.599.459.579.37190,500
Nov 15, 20239.429.469.409.419.22120,300
Nov 14, 20239.359.459.359.429.23138,800
Nov 13, 20239.249.279.239.269.07336,400
Nov 10, 20239.209.279.209.259.06260,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...