Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.89
-0.03 (-0.30%)
At close: Oct 16, 2025, 4:00 PM EDT
9.89
0.00 (0.00%)
After-hours: Oct 16, 2025, 6:30 PM EDT
EIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 9.95 | 9.99 | 9.85 | 9.89 | 9.89 | -0.30% | 163,077 |
| Oct 15, 2025 | 9.95 | 9.98 | 9.92 | 9.92 | 9.92 | -0.30% | 172,744 |
| Oct 14, 2025 | 9.99 | 10.01 | 9.95 | 9.95 | 9.90 | -0.20% | 168,372 |
| Oct 13, 2025 | 9.98 | 10.06 | 9.93 | 9.97 | 9.92 | 0.10% | 94,053 |
| Oct 10, 2025 | 10.00 | 10.01 | 9.92 | 9.96 | 9.91 | 0.20% | 86,733 |
| Oct 9, 2025 | 9.94 | 9.96 | 9.92 | 9.94 | 9.89 | - | 199,763 |
| Oct 8, 2025 | 9.97 | 9.98 | 9.91 | 9.94 | 9.89 | 0.10% | 240,991 |
| Oct 7, 2025 | 9.92 | 10.06 | 9.88 | 9.93 | 9.88 | 0.10% | 134,341 |
| Oct 6, 2025 | 9.96 | 9.99 | 9.90 | 9.92 | 9.87 | -0.50% | 171,270 |
| Oct 3, 2025 | 9.97 | 9.97 | 9.92 | 9.97 | 9.92 | 0.10% | 232,180 |
| Oct 2, 2025 | 10.02 | 10.02 | 9.93 | 9.96 | 9.91 | -0.60% | 104,864 |
| Oct 1, 2025 | 9.96 | 10.02 | 9.96 | 10.02 | 9.97 | 0.80% | 147,930 |
| Sep 30, 2025 | 9.96 | 9.99 | 9.92 | 9.94 | 9.89 | -0.10% | 155,561 |
| Sep 29, 2025 | 9.96 | 9.96 | 9.91 | 9.95 | 9.90 | 0.40% | 117,607 |
| Sep 26, 2025 | 9.91 | 9.93 | 9.86 | 9.91 | 9.86 | 0.41% | 72,902 |
| Sep 25, 2025 | 9.90 | 9.91 | 9.86 | 9.87 | 9.82 | -0.10% | 137,332 |
| Sep 24, 2025 | 9.93 | 9.94 | 9.88 | 9.88 | 9.83 | -0.90% | 100,368 |
| Sep 23, 2025 | 9.97 | 9.97 | 9.91 | 9.97 | 9.92 | 0.50% | 112,512 |
| Sep 22, 2025 | 9.92 | 10.00 | 9.89 | 9.92 | 9.87 | 0.10% | 160,055 |
| Sep 19, 2025 | 9.98 | 10.01 | 9.87 | 9.91 | 9.86 | -0.80% | 175,345 |
| Sep 18, 2025 | 10.06 | 10.07 | 9.82 | 9.99 | 9.94 | -0.70% | 291,854 |
| Sep 17, 2025 | 10.07 | 10.08 | 10.00 | 10.06 | 10.01 | 0.30% | 92,985 |
| Sep 16, 2025 | 10.03 | 10.06 | 9.97 | 10.03 | 9.98 | - | 173,862 |
| Sep 15, 2025 | 10.03 | 10.03 | 9.97 | 10.03 | 9.98 | 0.10% | 172,800 |
| Sep 12, 2025 | 10.10 | 10.11 | 10.02 | 10.02 | 9.92 | -0.72% | 306,742 |
| Sep 11, 2025 | 10.25 | 10.26 | 10.08 | 10.09 | 9.99 | -1.53% | 334,230 |
| Sep 10, 2025 | 10.45 | 10.46 | 10.23 | 10.25 | 10.15 | -1.35% | 376,204 |
| Sep 9, 2025 | 10.43 | 10.54 | 10.39 | 10.39 | 10.29 | 0.10% | 185,436 |
| Sep 8, 2025 | 10.20 | 10.41 | 10.13 | 10.38 | 10.28 | 1.47% | 171,046 |
| Sep 5, 2025 | 9.83 | 10.27 | 9.80 | 10.23 | 10.13 | 4.39% | 195,700 |
| Sep 4, 2025 | 9.85 | 9.88 | 9.76 | 9.80 | 9.70 | -0.41% | 92,135 |
| Sep 3, 2025 | 9.80 | 9.85 | 9.75 | 9.84 | 9.74 | 0.82% | 122,245 |
| Sep 2, 2025 | 9.79 | 9.85 | 9.73 | 9.76 | 9.66 | -0.61% | 126,347 |
| Aug 29, 2025 | 9.80 | 9.82 | 9.76 | 9.82 | 9.72 | 0.61% | 132,240 |
| Aug 28, 2025 | 9.84 | 9.84 | 9.73 | 9.76 | 9.66 | -0.51% | 221,354 |
| Aug 27, 2025 | 9.83 | 9.87 | 9.78 | 9.81 | 9.71 | 0.07% | 216,107 |
| Aug 26, 2025 | 9.82 | 10.04 | 9.80 | 9.80 | 9.70 | 0.03% | 286,949 |
| Aug 25, 2025 | 9.76 | 9.80 | 9.76 | 9.80 | 9.70 | 0.82% | 155,727 |
| Aug 22, 2025 | 9.65 | 9.77 | 9.65 | 9.72 | 9.62 | 0.93% | 370,949 |
| Aug 21, 2025 | 9.58 | 9.64 | 9.58 | 9.63 | 9.53 | 0.63% | 217,230 |
| Aug 20, 2025 | 9.52 | 9.57 | 9.50 | 9.57 | 9.47 | 0.21% | 188,298 |
| Aug 19, 2025 | 9.52 | 9.56 | 9.49 | 9.55 | 9.45 | 0.53% | 183,463 |
| Aug 18, 2025 | 9.58 | 9.60 | 9.50 | 9.50 | 9.40 | -0.73% | 101,239 |
| Aug 15, 2025 | 9.62 | 9.64 | 9.54 | 9.57 | 9.47 | -0.64% | 97,412 |
| Aug 14, 2025 | 9.69 | 9.72 | 9.63 | 9.63 | 9.48 | -0.50% | 111,115 |
| Aug 13, 2025 | 9.70 | 9.70 | 9.66 | 9.68 | 9.53 | 0.31% | 76,583 |
| Aug 12, 2025 | 9.67 | 9.68 | 9.61 | 9.65 | 9.50 | 0.52% | 160,878 |
| Aug 11, 2025 | 9.66 | 9.67 | 9.57 | 9.60 | 9.45 | -0.41% | 213,258 |
| Aug 8, 2025 | 9.68 | 9.71 | 9.60 | 9.64 | 9.49 | -0.21% | 87,831 |
| Aug 7, 2025 | 9.68 | 9.74 | 9.64 | 9.66 | 9.51 | 0.21% | 100,335 |