Eaton Vance Municipal Bond Fund (EIM)
9.5400
-0.1000 (-1.04%)
NYSE · Last Trade: Jun 2nd, 8:08 PM EDT
Historical Prices For Eaton Vance Municipal Bond Fund (EIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 9.59 | 9.62 | 9.52 | 9.54 | 197,009 | 9.54 |
| 5/30/2025 | 9.66 | 9.69 | 9.63 | 9.64 | 114,745 | 9.64 |
| 5/29/2025 | 9.64 | 9.64 | 9.57 | 9.63 | 90,089 | 9.63 |
| 5/28/2025 | 9.64 | 9.64 | 9.52 | 9.60 | 161,660 | 9.60 |
| 5/27/2025 | 9.58 | 9.64 | 9.56 | 9.63 | 123,561 | 9.63 |
| 5/23/2025 | 9.57 | 9.57 | 9.51 | 9.55 | 55,763 | 9.55 |
| 5/22/2025 | 9.58 | 9.58 | 9.51 | 9.53 | 176,452 | 9.53 |
| 5/21/2025 | 9.78 | 9.79 | 9.50 | 9.56 | 245,430 | 9.56 |
| 5/20/2025 | 9.75 | 9.81 | 9.73 | 9.76 | 89,909 | 9.76 |
| 5/19/2025 | 9.81 | 9.82 | 9.75 | 9.77 | 50,026 | 9.77 |
| 5/16/2025 | 9.90 | 9.91 | 9.81 | 9.87 | 40,418 | 9.87 |
| 5/15/2025 | 9.80 | 9.90 | 9.78 | 9.90 | 50,696 | 9.90 |
| 5/14/2025 | 9.90 | 9.90 | 9.82 | 9.83 | 96,621 | 9.78 |
| 5/13/2025 | 9.89 | 10.00 | 9.85 | 9.86 | 67,148 | 9.81 |
| 5/12/2025 | 9.89 | 9.90 | 9.86 | 9.90 | 92,086 | 9.85 |
| 5/09/2025 | 9.89 | 9.91 | 9.86 | 9.89 | 46,827 | 9.84 |
| 5/08/2025 | 9.86 | 9.90 | 9.86 | 9.86 | 38,531 | 9.81 |
| 5/07/2025 | 9.79 | 9.89 | 9.79 | 9.85 | 117,082 | 9.80 |
| 5/06/2025 | 9.72 | 9.82 | 9.72 | 9.77 | 130,926 | 9.72 |
| 5/05/2025 | 9.72 | 9.74 | 9.67 | 9.70 | 87,533 | 9.65 |
| 5/02/2025 | 9.73 | 9.78 | 9.71 | 9.77 | 96,825 | 9.72 |
| 5/01/2025 | 9.70 | 9.77 | 9.70 | 9.73 | 111,964 | 9.68 |
| 4/30/2025 | 9.61 | 9.69 | 9.58 | 9.69 | 257,583 | 9.64 |
| 4/29/2025 | 9.60 | 9.65 | 9.60 | 9.61 | 149,115 | 9.56 |
| 4/28/2025 | 9.58 | 9.64 | 9.57 | 9.64 | 106,712 | 9.59 |
| 4/25/2025 | 9.56 | 9.63 | 9.55 | 9.62 | 96,230 | 9.57 |
| 4/24/2025 | 9.50 | 9.56 | 9.44 | 9.56 | 122,739 | 9.51 |
| 4/23/2025 | 9.51 | 9.56 | 9.45 | 9.48 | 113,402 | 9.43 |
| 4/22/2025 | 9.40 | 9.43 | 9.33 | 9.40 | 170,148 | 9.35 |
| 4/21/2025 | 9.49 | 9.51 | 9.33 | 9.33 | 201,659 | 9.28 |
| 4/17/2025 | 9.50 | 9.55 | 9.50 | 9.54 | 142,442 | 9.49 |
| 4/16/2025 | 9.52 | 9.55 | 9.49 | 9.51 | 131,814 | 9.46 |
| 4/15/2025 | 9.53 | 9.59 | 9.50 | 9.55 | 129,051 | 9.50 |
| 4/14/2025 | 9.47 | 9.57 | 9.47 | 9.57 | 117,574 | 9.47 |
| 4/11/2025 | 9.49 | 9.49 | 9.31 | 9.46 | 200,372 | 9.36 |
| 4/10/2025 | 9.57 | 9.61 | 9.31 | 9.45 | 174,474 | 9.35 |
| 4/09/2025 | 9.60 | 9.66 | 9.27 | 9.66 | 506,693 | 9.56 |
| 4/08/2025 | 9.85 | 9.90 | 9.63 | 9.66 | 184,751 | 9.56 |
| 4/07/2025 | 9.89 | 9.93 | 9.73 | 9.73 | 300,485 | 9.63 |
| 4/04/2025 | 10.03 | 10.06 | 9.93 | 9.93 | 272,008 | 9.83 |
| 4/03/2025 | 10.03 | 10.09 | 10.00 | 10.06 | 156,988 | 9.95 |
| 4/02/2025 | 10.06 | 10.07 | 9.98 | 10.00 | 94,471 | 9.90 |
| 4/01/2025 | 9.99 | 10.06 | 9.99 | 10.02 | 114,904 | 9.91 |
| 3/31/2025 | 9.99 | 10.00 | 9.93 | 9.97 | 105,485 | 9.87 |
| 3/28/2025 | 9.93 | 9.97 | 9.90 | 9.95 | 113,812 | 9.85 |
| 3/27/2025 | 9.95 | 9.97 | 9.88 | 9.89 | 103,341 | 9.79 |
| 3/26/2025 | 10.05 | 10.07 | 9.96 | 9.96 | 73,406 | 9.86 |
| 3/25/2025 | 10.19 | 10.20 | 10.07 | 10.07 | 107,204 | 9.96 |
| 3/24/2025 | 10.07 | 10.19 | 10.06 | 10.19 | 171,085 | 10.08 |
| 3/21/2025 | 10.01 | 10.06 | 10.00 | 10.05 | 167,919 | 9.94 |
| 3/20/2025 | 9.98 | 10.04 | 9.96 | 9.96 | 121,116 | 9.86 |
| 3/19/2025 | 9.95 | 9.97 | 9.89 | 9.94 | 136,776 | 9.84 |
| 3/18/2025 | 9.94 | 10.00 | 9.92 | 9.96 | 157,851 | 9.86 |
| 3/17/2025 | 9.97 | 10.03 | 9.94 | 9.94 | 215,320 | 9.84 |
| 3/14/2025 | 9.99 | 10.01 | 9.97 | 9.99 | 201,763 | 9.89 |
| 3/13/2025 | 10.08 | 10.09 | 10.00 | 10.03 | 183,703 | 9.87 |
| 3/12/2025 | 10.15 | 10.16 | 10.09 | 10.11 | 192,233 | 9.95 |
| 3/11/2025 | 10.12 | 10.18 | 10.11 | 10.15 | 220,746 | 9.99 |
| 3/10/2025 | 10.15 | 10.18 | 10.13 | 10.14 | 148,617 | 9.98 |
| 3/07/2025 | 10.20 | 10.22 | 10.13 | 10.13 | 216,029 | 9.97 |
| 3/06/2025 | 10.27 | 10.27 | 10.18 | 10.18 | 152,271 | 10.02 |
| 3/05/2025 | 10.28 | 10.28 | 10.24 | 10.27 | 136,106 | 10.11 |
| 3/04/2025 | 10.25 | 10.26 | 10.23 | 10.25 | 100,833 | 10.09 |
| 3/03/2025 | 10.27 | 10.29 | 10.25 | 10.27 | 114,422 | 10.11 |