Eaton Vance Municipal Bond Fund (EIM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.07948969578 | 10.19 | 10.38 | 10.15 | 168068 | 10.28553526 | CS |
| 4 | -0.09 | -0.866217516843 | 10.39 | 10.42 | 10.02 | 177092 | 10.21287668 | CS |
| 12 | -0.23 | -2.18423551757 | 10.53 | 10.825 | 10.02 | 178349 | 10.40791203 | CS |
| 26 | -0.29 | -2.73843248347 | 10.59 | 10.93 | 10.02 | 155802 | 10.48608355 | CS |
| 52 | 0.11 | 1.07948969578 | 10.19 | 10.93 | 9.89 | 166032 | 10.42202424 | CS |
| 156 | -2.06 | -16.6666666667 | 12.36 | 12.46 | 8.61 | 179430 | 10.31060277 | CS |
| 260 | -2.91 | -22.0287660863 | 13.21 | 14.01 | 8.61 | 166697 | 11.28972924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 10.3 | -0.08 | -0.77 | 10.33 | 10.36 | 10.3 | 120890 |
| 1738884600 | 10.38 | 0.03 | 0.29 | 10.35 | 10.38 | 10.33 | 149635 |
| 1738798200 | 10.35 | 0.07 | 0.68 | 10.31 | 10.38 | 10.296 | 177234 |
| 1738711800 | 10.28 | 0.03 | 0.29 | 10.26 | 10.29 | 10.25 | 125788 |
| 1738625400 | 10.25 | 0.06 | 0.59 | 10.22 | 10.265 | 10.15 | 205252 |
| 1738366200 | 10.19 | -0.03 | -0.29 | 10.19 | 10.24 | 10.18 | 184502 |
| 1738279800 | 10.22 | 0.08 | 0.79 | 10.17 | 10.22 | 10.12 | 188209 |
| 1738193400 | 10.14 | -0.03 | -0.29 | 10.14 | 10.17 | 10.11 | 181620 |
| 1738107000 | 10.17 | 0.04 | 0.39 | 10.1 | 10.18 | 10.08 | 237309 |
| 1738020600 | 10.13 | 0.02 | 0.20 | 10.15 | 10.15 | 10.07 | 157239 |
| 1737761400 | 10.11 | -0.02 | -0.20 | 10.05 | 10.11 | 10.02 | 83308 |
| 1737675000 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1737588600 | 10.13 | 0.03 | 0.30 | 10.11 | 10.15 | 10.08 | 245724 |
| 1737502200 | 10.1 | -0.08 | -0.79 | 10.22 | 10.22 | 10.1 | 333123 |
| 1737156600 | 10.18 | -0.03 | -0.29 | 10.27 | 10.29 | 10.18 | 129799 |
| 1737070200 | 10.21 | -0.03 | -0.29 | 10.24 | 10.24 | 10.15 | 234166 |
| 1736983800 | 10.24 | -0.08 | -0.78 | 10.36 | 10.36 | 10.2 | 179456 |
| 1736897400 | 10.32 | 0.06 | 0.58 | 10.29 | 10.32 | 10.1654 | 185308 |
| 1736811000 | 10.26 | -0.12 | -1.16 | 10.38 | 10.38 | 10.2115 | 101933 |
| 1736551800 | 10.38 | -0.04 | -0.38 | 10.39 | 10.42 | 10.3158 | 93566 |
| 1736379000 | 10.42 | -0.02 | -0.19 | 10.42 | 10.55 | 10.41 | 129689 |
| 1736292600 | 10.44 | 0.03 | 0.29 | 10.38 | 10.44 | 10.29 | 86682 |
| 1736206200 | 10.41 | -0.05 | -0.48 | 10.43 | 10.47 | 10.29 | 175060 |
| 1735947000 | 10.46 | 0.04 | 0.38 | 10.45 | 10.49 | 10.42 | 78216 |
| 1735860600 | 10.42 | 0.06 | 0.58 | 10.37 | 10.42 | 10.37 | 129392 |
| 1735687800 | 10.36 | 0.04 | 0.39 | 10.35 | 10.365 | 10.28 | 196395 |
| 1735601400 | 10.32 | 0.06 | 0.58 | 10.27 | 10.33 | 10.25 | 383506 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
