Eaton Vance Municipal Bond Fund (EIM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.869565217391 | 10.35 | 10.44 | 10.18 | 262082 | 10.29961636 | CS |
| 4 | -0.46 | -4.29104477612 | 10.72 | 10.85 | 10.18 | 193724 | 10.54288789 | CS |
| 12 | -0.44 | -4.11214953271 | 10.7 | 10.85 | 10.18 | 156330 | 10.52483056 | CS |
| 26 | -0.31 | -2.93282876064 | 10.57 | 10.93 | 10.18 | 163119 | 10.52233991 | CS |
| 52 | 0.15 | 1.48367952522 | 10.11 | 10.93 | 9.72 | 168183 | 10.39660232 | CS |
| 156 | -3.24 | -24 | 13.5 | 13.68 | 8.61 | 178559 | 10.38615275 | CS |
| 260 | -2.49 | -19.5294117647 | 12.75 | 14.01 | 8.61 | 165928 | 11.34081703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 10.26 | -0.02 | -0.19 | 10.21 | 10.3 | 10.18 | 178453 |
| 1735255800 | 10.28 | 0.01 | 0.10 | 10.25 | 10.31 | 10.215 | 215719 |
| 1735077840 | 10.27 | -0.06 | -0.58 | 10.33 | 10.35 | 10.24 | 142906 |
| 1734996600 | 10.33 | -0.08 | -0.77 | 10.35 | 10.44 | 10.325 | 511250 |
| 1734737400 | 10.41 | 0.03 | 0.29 | 10.41 | 10.57 | 10.2 | 194128 |
| 1734651000 | 10.38 | 0.01 | 0.10 | 10.33 | 10.43 | 10.33 | 266666 |
| 1734564600 | 10.37 | -0.11 | -1.05 | 10.5 | 10.54 | 10.34 | 171261 |
| 1734478200 | 10.48 | -0.15 | -1.41 | 10.64 | 10.64 | 10.395 | 171905 |
| 1734391800 | 10.63 | -0.05 | -0.47 | 10.7 | 10.7 | 10.555 | 228673 |
| 1734132600 | 10.68 | -0.07 | -0.65 | 10.75 | 10.785 | 10.58 | 138290 |
| 1734046200 | 10.75 | -0.07 | -0.65 | 10.8 | 10.85 | 10.725 | 156599 |
| 1733959800 | 10.82 | 0.05 | 0.46 | 10.79 | 10.825 | 10.785 | 341990 |
| 1733873400 | 10.77 | 0.03 | 0.28 | 10.74 | 10.8 | 10.7 | 205153 |
| 1733787000 | 10.74 | -0.02 | -0.19 | 10.76 | 10.76 | 10.72 | 76210 |
| 1733527800 | 10.76 | 0.05 | 0.47 | 10.75 | 10.76 | 10.7 | 106652 |
| 1733441400 | 10.71 | -0.11 | -1.02 | 10.8 | 10.81 | 10.685 | 143633 |
| 1733355000 | 10.82 | 0.11 | 1.03 | 10.71 | 10.82 | 10.68 | 171833 |
| 1733268600 | 10.71 | 0.01 | 0.09 | 10.7 | 10.72 | 10.67 | 144747 |
| 1733182200 | 10.7 | -0.02 | -0.19 | 10.72 | 10.73 | 10.64 | 114686 |
| 1732917840 | 10.72 | 0.03 | 0.28 | 10.73 | 10.7383 | 10.64 | 84288 |
| 1732750200 | 10.69 | 0.14 | 1.33 | 10.58 | 10.695 | 10.51 | 345926 |
| 1732663800 | 10.55 | 0.08 | 0.76 | 10.47 | 10.55 | 10.45 | 109105 |
| 1732577400 | 10.47 | 0.05 | 0.48 | 10.49 | 10.49 | 10.44 | 118180 |
| 1732318200 | 10.42 | 0.01 | 0.10 | 10.42 | 10.427 | 10.3701 | 163734 |
| 1732231800 | 10.41 | -0.02 | -0.19 | 10.43 | 10.44 | 10.3708 | 171181 |
| 1732145400 | 10.43 | 0.02 | 0.19 | 10.43 | 10.43 | 10.38 | 138142 |
| 1732059000 | 10.41 | -0.01 | -0.10 | 10.43 | 10.43 | 10.365 | 113560 |
| 1731972600 | 10.42 | -0.03 | -0.29 | 10.5 | 10.5 | 10.34 | 209717 |
| 1731713400 | 10.45 | -0.1 | -0.95 | 10.53 | 10.55 | 10.39 | 150102 |
| 1731627000 | 10.55 | 0.04 | 0.38 | 10.53 | 10.55 | 10.4919 | 90265 |
| 1731540600 | 10.51 | 0.04 | 0.38 | 10.52 | 10.52 | 10.5 | 63414 |
| 1731454200 | 10.47 | -0.02 | -0.14 | 10.51 | 10.51 | 10.44 | 116909 |
| 1731367800 | 10.485 | -0.01 | -0.05 | 10.54 | 10.5401 | 10.47 | 136439 |
| 1731108600 | 10.49 | -0.03 | -0.29 | 10.54 | 10.56 | 10.4869 | 177387 |
| 1731022200 | 10.52 | 0.15 | 1.45 | 10.48 | 10.53 | 10.47 | 137500 |
| 1730935800 | 10.37 | -0.09 | -0.86 | 10.41 | 10.4453 | 10.3389 | 278652 |
| 1730849400 | 10.46 | 0.03 | 0.29 | 10.46 | 10.51 | 10.45 | 178102 |
| 1730763000 | 10.43 | 0.08 | 0.81 | 10.35 | 10.52 | 10.35 | 172642 |
| 1730500200 | 10.3461 | -0.12 | -1.18 | 10.47 | 10.5 | 10.2701 | 172718 |
| 1730413800 | 10.47 | 0.04 | 0.38 | 10.42 | 10.495 | 10.36 | 183308 |
| 1730327400 | 10.43 | 0.09 | 0.87 | 10.36 | 10.43 | 10.34 | 134005 |
| 1730241000 | 10.34 | -0.06 | -0.58 | 10.36 | 10.36 | 10.3047 | 187394 |
| 1730154600 | 10.4 | 0.02 | 0.19 | 10.38 | 10.44 | 10.38 | 145949 |
| 1729895400 | 10.38 | -0.02 | -0.19 | 10.4 | 10.46 | 10.38 | 121851 |
| 1729809000 | 10.4 | -0.05 | -0.48 | 10.45 | 10.46 | 10.34 | 150284 |
| 1729722600 | 10.45 | -0.16 | -1.51 | 10.54 | 10.555 | 10.425 | 119959 |
| 1729636200 | 10.61 | -0.07 | -0.66 | 10.68 | 10.71 | 10.6 | 109212 |
| 1729549800 | 10.68 | -0.09 | -0.84 | 10.77 | 10.79 | 10.62 | 71083 |
| 1729290600 | 10.77 | 0.03 | 0.28 | 10.75 | 10.785 | 10.74 | 81424 |
| 1729204200 | 10.74 | 0.05 | 0.47 | 10.69 | 10.76 | 10.685 | 158356 |
| 1729117800 | 10.69 | 0.04 | 0.38 | 10.64 | 10.71 | 10.64 | 94744 |
| 1729031400 | 10.65 | 0.01 | 0.09 | 10.69 | 10.69 | 10.63 | 64932 |
| 1728945000 | 10.64 | -0.02 | -0.19 | 10.68 | 10.68 | 10.62 | 79837 |
| 1728685800 | 10.66 | -0.09 | -0.84 | 10.75 | 10.75 | 10.66 | 79654 |
| 1728599400 | 10.75 | 0.01 | 0.09 | 10.76 | 10.76 | 10.7 | 89889 |
| 1728513000 | 10.74 | 0.12 | 1.13 | 10.61 | 10.76 | 10.61 | 159095 |
| 1728426600 | 10.62 | -0.04 | -0.38 | 10.7 | 10.76 | 10.61 | 79463 |
| 1728340200 | 10.66 | -0.01 | -0.09 | 10.7 | 10.77 | 10.62 | 148008 |
| 1728081000 | 10.67 | -0.03 | -0.28 | 10.67 | 10.7099 | 10.6505 | 110692 |
| 1727994600 | 10.7 | 0 | 0.00 | 10.69 | 10.76 | 10.65 | 231548 |
| 1727908200 | 10.7 | -0.04 | -0.37 | 10.73 | 10.74 | 10.68 | 100915 |
| 1727821800 | 10.74 | -0.02 | -0.19 | 10.76 | 10.79 | 10.71 | 231913 |
| 1727735400 | 10.76 | 0.06 | 0.56 | 10.7 | 10.76 | 10.67 | 119432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
