Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
10.02
+0.05 (0.50%)
Apr 1, 2025, 9:30 AM EST - Market open
EIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.99 | 10.00 | 9.93 | 9.97 | 9.97 | 0.20% | 105,485 |
| Mar 28, 2025 | 9.93 | 9.97 | 9.90 | 9.95 | 9.95 | 0.61% | 113,812 |
| Mar 27, 2025 | 9.95 | 9.97 | 9.88 | 9.89 | 9.89 | -0.70% | 103,341 |
| Mar 26, 2025 | 10.05 | 10.07 | 9.96 | 9.96 | 9.96 | -1.09% | 73,406 |
| Mar 25, 2025 | 10.19 | 10.20 | 10.07 | 10.07 | 10.07 | -1.18% | 107,204 |
| Mar 24, 2025 | 10.07 | 10.19 | 10.06 | 10.19 | 10.19 | 1.39% | 171,085 |
| Mar 21, 2025 | 10.01 | 10.06 | 10.00 | 10.05 | 10.05 | 0.90% | 167,919 |
| Mar 20, 2025 | 9.98 | 10.04 | 9.95 | 9.96 | 9.96 | 0.20% | 121,116 |
| Mar 19, 2025 | 9.95 | 9.97 | 9.89 | 9.94 | 9.94 | -0.20% | 136,776 |
| Mar 18, 2025 | 9.94 | 10.00 | 9.92 | 9.96 | 9.96 | 0.20% | 157,851 |
| Mar 17, 2025 | 9.97 | 10.03 | 9.94 | 9.94 | 9.94 | -0.50% | 215,320 |
| Mar 14, 2025 | 9.99 | 10.01 | 9.97 | 9.99 | 9.99 | -0.40% | 201,763 |
| Mar 13, 2025 | 10.08 | 10.09 | 10.00 | 10.03 | 9.98 | -0.79% | 183,703 |
| Mar 12, 2025 | 10.15 | 10.17 | 10.09 | 10.11 | 10.06 | -0.39% | 192,233 |
| Mar 11, 2025 | 10.12 | 10.18 | 10.11 | 10.15 | 10.10 | 0.10% | 220,746 |
| Mar 10, 2025 | 10.15 | 10.18 | 10.13 | 10.14 | 10.09 | 0.10% | 148,617 |
| Mar 7, 2025 | 10.20 | 10.22 | 10.13 | 10.13 | 10.08 | -0.49% | 216,029 |
| Mar 6, 2025 | 10.27 | 10.27 | 10.18 | 10.18 | 10.13 | -0.88% | 152,271 |
| Mar 5, 2025 | 10.28 | 10.28 | 10.24 | 10.27 | 10.22 | 0.20% | 136,106 |
| Mar 4, 2025 | 10.25 | 10.26 | 10.23 | 10.25 | 10.20 | -0.19% | 100,833 |
| Mar 3, 2025 | 10.27 | 10.29 | 10.25 | 10.27 | 10.22 | -0.29% | 114,422 |
| Feb 28, 2025 | 10.28 | 10.30 | 10.24 | 10.30 | 10.25 | 0.68% | 135,537 |
| Feb 27, 2025 | 10.26 | 10.27 | 10.21 | 10.23 | 10.18 | -0.29% | 146,632 |
| Feb 26, 2025 | 10.24 | 10.26 | 10.22 | 10.26 | 10.21 | - | 111,922 |
| Feb 25, 2025 | 10.22 | 10.27 | 10.22 | 10.26 | 10.21 | 0.49% | 135,781 |
| Feb 24, 2025 | 10.20 | 10.27 | 10.18 | 10.21 | 10.16 | -0.29% | 158,735 |
| Feb 21, 2025 | 10.24 | 10.24 | 10.19 | 10.24 | 10.19 | 0.59% | 73,065 |
| Feb 20, 2025 | 10.24 | 10.27 | 10.18 | 10.18 | 10.13 | -0.39% | 208,775 |
| Feb 19, 2025 | 10.15 | 10.22 | 10.11 | 10.22 | 10.17 | 0.69% | 161,215 |
| Feb 18, 2025 | 10.16 | 10.16 | 10.12 | 10.15 | 10.10 | -0.10% | 263,347 |
| Feb 14, 2025 | 10.16 | 10.22 | 10.13 | 10.16 | 10.11 | -0.10% | 196,977 |
| Feb 13, 2025 | 10.22 | 10.22 | 10.15 | 10.17 | 10.07 | -0.10% | 129,473 |
| Feb 12, 2025 | 10.23 | 10.24 | 10.15 | 10.18 | 10.08 | -0.97% | 166,833 |
| Feb 11, 2025 | 10.32 | 10.32 | 10.21 | 10.28 | 10.18 | -0.19% | 207,929 |
| Feb 10, 2025 | 10.34 | 10.37 | 10.26 | 10.30 | 10.20 | - | 120,447 |
| Feb 7, 2025 | 10.33 | 10.36 | 10.30 | 10.30 | 10.20 | -0.77% | 120,890 |
| Feb 6, 2025 | 10.35 | 10.38 | 10.33 | 10.38 | 10.28 | 0.29% | 149,635 |
| Feb 5, 2025 | 10.31 | 10.38 | 10.30 | 10.35 | 10.25 | 0.68% | 177,234 |
| Feb 4, 2025 | 10.26 | 10.29 | 10.25 | 10.28 | 10.18 | 0.29% | 125,788 |
| Feb 3, 2025 | 10.22 | 10.27 | 10.15 | 10.25 | 10.15 | 0.59% | 205,252 |
| Jan 31, 2025 | 10.19 | 10.24 | 10.18 | 10.19 | 10.09 | -0.29% | 184,797 |
| Jan 30, 2025 | 10.17 | 10.22 | 10.12 | 10.22 | 10.12 | 0.79% | 188,209 |
| Jan 29, 2025 | 10.14 | 10.17 | 10.11 | 10.14 | 10.04 | -0.29% | 181,620 |
| Jan 28, 2025 | 10.10 | 10.18 | 10.08 | 10.17 | 10.07 | 0.39% | 237,309 |
| Jan 27, 2025 | 10.15 | 10.15 | 10.07 | 10.13 | 10.03 | 0.20% | 157,239 |
| Jan 24, 2025 | 10.05 | 10.11 | 10.02 | 10.11 | 10.01 | 0.50% | 84,925 |
| Jan 23, 2025 | 10.11 | 10.14 | 10.05 | 10.06 | 9.96 | -0.69% | 176,652 |
| Jan 22, 2025 | 10.11 | 10.15 | 10.08 | 10.13 | 10.03 | 0.30% | 257,896 |
| Jan 21, 2025 | 10.22 | 10.22 | 10.10 | 10.10 | 10.00 | -0.79% | 333,298 |
| Jan 17, 2025 | 10.27 | 10.29 | 10.18 | 10.18 | 10.08 | -0.29% | 129,799 |