Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.60
-0.03 (-0.31%)
At close: May 28, 2025, 4:00 PM
9.60
0.00 (0.00%)
After-hours: May 28, 2025, 8:00 PM EDT
EIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 9.64 | 9.64 | 9.52 | 9.60 | 9.60 | -0.31% | 161,660 |
| May 27, 2025 | 9.58 | 9.64 | 9.56 | 9.63 | 9.63 | 0.84% | 123,561 |
| May 23, 2025 | 9.57 | 9.57 | 9.51 | 9.55 | 9.55 | 0.21% | 55,763 |
| May 22, 2025 | 9.58 | 9.58 | 9.51 | 9.53 | 9.53 | -0.31% | 176,452 |
| May 21, 2025 | 9.78 | 9.79 | 9.50 | 9.56 | 9.56 | -2.05% | 245,430 |
| May 20, 2025 | 9.75 | 9.81 | 9.73 | 9.76 | 9.76 | -0.10% | 89,909 |
| May 19, 2025 | 9.81 | 9.82 | 9.75 | 9.77 | 9.77 | -1.01% | 50,026 |
| May 16, 2025 | 9.90 | 9.91 | 9.81 | 9.87 | 9.87 | -0.30% | 40,418 |
| May 15, 2025 | 9.80 | 9.90 | 9.78 | 9.90 | 9.90 | 0.71% | 50,696 |
| May 14, 2025 | 9.90 | 9.90 | 9.83 | 9.83 | 9.78 | -0.30% | 96,621 |
| May 13, 2025 | 9.89 | 10.00 | 9.85 | 9.86 | 9.81 | -0.40% | 67,148 |
| May 12, 2025 | 9.89 | 9.90 | 9.86 | 9.90 | 9.85 | 0.10% | 92,086 |
| May 9, 2025 | 9.89 | 9.92 | 9.86 | 9.89 | 9.84 | 0.30% | 46,827 |
| May 8, 2025 | 9.86 | 9.90 | 9.86 | 9.86 | 9.81 | 0.10% | 38,531 |
| May 7, 2025 | 9.79 | 9.89 | 9.79 | 9.85 | 9.80 | 0.82% | 117,082 |
| May 6, 2025 | 9.72 | 9.82 | 9.72 | 9.77 | 9.72 | 0.72% | 130,926 |
| May 5, 2025 | 9.72 | 9.74 | 9.67 | 9.70 | 9.65 | -0.72% | 87,533 |
| May 2, 2025 | 9.73 | 9.78 | 9.72 | 9.77 | 9.72 | 0.41% | 96,825 |
| May 1, 2025 | 9.70 | 9.77 | 9.70 | 9.73 | 9.68 | 0.41% | 111,964 |
| Apr 30, 2025 | 9.61 | 9.69 | 9.58 | 9.69 | 9.64 | 0.83% | 257,583 |
| Apr 29, 2025 | 9.60 | 9.65 | 9.60 | 9.61 | 9.56 | -0.31% | 149,115 |
| Apr 28, 2025 | 9.58 | 9.64 | 9.57 | 9.64 | 9.59 | 0.22% | 106,712 |
| Apr 25, 2025 | 9.56 | 9.63 | 9.55 | 9.62 | 9.57 | 0.62% | 96,230 |
| Apr 24, 2025 | 9.50 | 9.56 | 9.44 | 9.56 | 9.51 | 0.84% | 122,739 |
| Apr 23, 2025 | 9.51 | 9.56 | 9.45 | 9.48 | 9.43 | 0.85% | 113,402 |
| Apr 22, 2025 | 9.40 | 9.43 | 9.33 | 9.40 | 9.35 | 0.75% | 170,148 |
| Apr 21, 2025 | 9.49 | 9.51 | 9.33 | 9.33 | 9.28 | -2.20% | 201,659 |
| Apr 17, 2025 | 9.50 | 9.55 | 9.50 | 9.54 | 9.49 | 0.37% | 142,442 |
| Apr 16, 2025 | 9.52 | 9.55 | 9.49 | 9.51 | 9.46 | -0.47% | 131,814 |
| Apr 15, 2025 | 9.53 | 9.59 | 9.50 | 9.55 | 9.50 | -0.21% | 129,051 |
| Apr 14, 2025 | 9.47 | 9.58 | 9.47 | 9.57 | 9.47 | 1.16% | 117,574 |
| Apr 11, 2025 | 9.49 | 9.49 | 9.31 | 9.46 | 9.36 | 0.16% | 200,372 |
| Apr 10, 2025 | 9.57 | 9.61 | 9.32 | 9.45 | 9.35 | -2.23% | 174,474 |
| Apr 9, 2025 | 9.60 | 9.66 | 9.27 | 9.66 | 9.56 | - | 506,693 |
| Apr 8, 2025 | 9.85 | 9.90 | 9.64 | 9.66 | 9.56 | -0.72% | 184,801 |
| Apr 7, 2025 | 9.89 | 9.93 | 9.73 | 9.73 | 9.63 | -2.01% | 300,485 |
| Apr 4, 2025 | 10.03 | 10.06 | 9.93 | 9.93 | 9.83 | -1.29% | 272,008 |
| Apr 3, 2025 | 10.03 | 10.09 | 10.00 | 10.06 | 9.96 | 0.60% | 156,988 |
| Apr 2, 2025 | 10.06 | 10.08 | 9.98 | 10.00 | 9.90 | -0.20% | 94,471 |
| Apr 1, 2025 | 9.99 | 10.06 | 9.99 | 10.02 | 9.92 | 0.50% | 114,904 |
| Mar 31, 2025 | 9.99 | 10.00 | 9.93 | 9.97 | 9.87 | 0.20% | 105,485 |
| Mar 28, 2025 | 9.93 | 9.97 | 9.90 | 9.95 | 9.85 | 0.61% | 113,812 |
| Mar 27, 2025 | 9.95 | 9.97 | 9.88 | 9.89 | 9.79 | -0.70% | 103,341 |
| Mar 26, 2025 | 10.05 | 10.07 | 9.96 | 9.96 | 9.86 | -1.09% | 73,406 |
| Mar 25, 2025 | 10.19 | 10.20 | 10.07 | 10.07 | 9.97 | -1.18% | 107,204 |
| Mar 24, 2025 | 10.07 | 10.19 | 10.06 | 10.19 | 10.08 | 1.39% | 171,085 |
| Mar 21, 2025 | 10.01 | 10.06 | 10.00 | 10.05 | 9.95 | 0.90% | 167,919 |
| Mar 20, 2025 | 9.98 | 10.04 | 9.95 | 9.96 | 9.86 | 0.20% | 121,116 |
| Mar 19, 2025 | 9.95 | 9.97 | 9.89 | 9.94 | 9.84 | -0.20% | 136,776 |
| Mar 18, 2025 | 9.94 | 10.00 | 9.92 | 9.96 | 9.86 | 0.20% | 157,851 |