Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.61
+0.05 (0.52%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.56 | 9.63 | 9.55 | 9.62 | 9.62 | 0.62% | 96,230 |
| Apr 24, 2025 | 9.50 | 9.56 | 9.44 | 9.56 | 9.56 | 0.84% | 122,739 |
| Apr 23, 2025 | 9.51 | 9.56 | 9.45 | 9.48 | 9.48 | 0.85% | 113,402 |
| Apr 22, 2025 | 9.40 | 9.43 | 9.33 | 9.40 | 9.40 | 0.75% | 170,148 |
| Apr 21, 2025 | 9.49 | 9.51 | 9.33 | 9.33 | 9.33 | -2.20% | 201,659 |
| Apr 17, 2025 | 9.50 | 9.55 | 9.50 | 9.54 | 9.54 | 0.37% | 142,442 |
| Apr 16, 2025 | 9.52 | 9.55 | 9.49 | 9.51 | 9.51 | -0.47% | 131,814 |
| Apr 15, 2025 | 9.53 | 9.59 | 9.50 | 9.55 | 9.55 | -0.21% | 129,051 |
| Apr 14, 2025 | 9.47 | 9.58 | 9.47 | 9.57 | 9.52 | 1.16% | 117,574 |
| Apr 11, 2025 | 9.49 | 9.49 | 9.31 | 9.46 | 9.41 | 0.16% | 200,372 |
| Apr 10, 2025 | 9.57 | 9.61 | 9.32 | 9.45 | 9.40 | -2.23% | 174,474 |
| Apr 9, 2025 | 9.60 | 9.66 | 9.27 | 9.66 | 9.61 | - | 506,693 |
| Apr 8, 2025 | 9.85 | 9.90 | 9.64 | 9.66 | 9.61 | -0.72% | 184,801 |
| Apr 7, 2025 | 9.89 | 9.93 | 9.73 | 9.73 | 9.68 | -2.01% | 300,485 |
| Apr 4, 2025 | 10.03 | 10.06 | 9.93 | 9.93 | 9.88 | -1.29% | 272,008 |
| Apr 3, 2025 | 10.03 | 10.09 | 10.00 | 10.06 | 10.01 | 0.60% | 156,988 |
| Apr 2, 2025 | 10.06 | 10.08 | 9.98 | 10.00 | 9.95 | -0.20% | 94,471 |
| Apr 1, 2025 | 9.99 | 10.06 | 9.99 | 10.02 | 9.97 | 0.50% | 114,904 |
| Mar 31, 2025 | 9.99 | 10.00 | 9.93 | 9.97 | 9.92 | 0.20% | 105,485 |
| Mar 28, 2025 | 9.93 | 9.97 | 9.90 | 9.95 | 9.90 | 0.61% | 113,812 |
| Mar 27, 2025 | 9.95 | 9.97 | 9.88 | 9.89 | 9.84 | -0.70% | 103,341 |
| Mar 26, 2025 | 10.05 | 10.07 | 9.96 | 9.96 | 9.91 | -1.09% | 73,406 |
| Mar 25, 2025 | 10.19 | 10.20 | 10.07 | 10.07 | 10.02 | -1.18% | 107,204 |
| Mar 24, 2025 | 10.07 | 10.19 | 10.06 | 10.19 | 10.14 | 1.39% | 171,085 |
| Mar 21, 2025 | 10.01 | 10.06 | 10.00 | 10.05 | 10.00 | 0.90% | 167,919 |
| Mar 20, 2025 | 9.98 | 10.04 | 9.95 | 9.96 | 9.91 | 0.20% | 121,116 |
| Mar 19, 2025 | 9.95 | 9.97 | 9.89 | 9.94 | 9.89 | -0.20% | 136,776 |
| Mar 18, 2025 | 9.94 | 10.00 | 9.92 | 9.96 | 9.91 | 0.20% | 157,851 |
| Mar 17, 2025 | 9.97 | 10.03 | 9.94 | 9.94 | 9.89 | -0.50% | 215,320 |
| Mar 14, 2025 | 9.99 | 10.01 | 9.97 | 9.99 | 9.94 | -0.40% | 201,763 |
| Mar 13, 2025 | 10.08 | 10.09 | 10.00 | 10.03 | 9.93 | -0.79% | 183,703 |
| Mar 12, 2025 | 10.15 | 10.17 | 10.09 | 10.11 | 10.01 | -0.39% | 192,233 |
| Mar 11, 2025 | 10.12 | 10.18 | 10.11 | 10.15 | 10.05 | 0.10% | 220,746 |
| Mar 10, 2025 | 10.15 | 10.18 | 10.13 | 10.14 | 10.04 | 0.10% | 148,617 |
| Mar 7, 2025 | 10.20 | 10.22 | 10.13 | 10.13 | 10.03 | -0.49% | 216,029 |
| Mar 6, 2025 | 10.27 | 10.27 | 10.18 | 10.18 | 10.08 | -0.88% | 152,271 |
| Mar 5, 2025 | 10.28 | 10.28 | 10.24 | 10.27 | 10.16 | 0.20% | 136,106 |
| Mar 4, 2025 | 10.25 | 10.26 | 10.23 | 10.25 | 10.14 | -0.19% | 100,833 |
| Mar 3, 2025 | 10.27 | 10.29 | 10.25 | 10.27 | 10.16 | -0.29% | 114,422 |
| Feb 28, 2025 | 10.28 | 10.30 | 10.24 | 10.30 | 10.19 | 0.68% | 135,537 |
| Feb 27, 2025 | 10.26 | 10.27 | 10.21 | 10.23 | 10.12 | -0.29% | 146,632 |
| Feb 26, 2025 | 10.24 | 10.26 | 10.22 | 10.26 | 10.15 | - | 111,922 |
| Feb 25, 2025 | 10.22 | 10.27 | 10.22 | 10.26 | 10.15 | 0.49% | 135,781 |
| Feb 24, 2025 | 10.20 | 10.27 | 10.18 | 10.21 | 10.11 | -0.29% | 158,735 |
| Feb 21, 2025 | 10.24 | 10.24 | 10.19 | 10.24 | 10.13 | 0.59% | 73,065 |
| Feb 20, 2025 | 10.24 | 10.27 | 10.18 | 10.18 | 10.08 | -0.39% | 208,775 |
| Feb 19, 2025 | 10.15 | 10.22 | 10.11 | 10.22 | 10.11 | 0.69% | 161,215 |
| Feb 18, 2025 | 10.16 | 10.16 | 10.12 | 10.15 | 10.05 | -0.10% | 263,347 |
| Feb 14, 2025 | 10.16 | 10.22 | 10.13 | 10.16 | 10.06 | -0.10% | 196,977 |
| Feb 13, 2025 | 10.22 | 10.22 | 10.15 | 10.17 | 10.02 | -0.10% | 129,473 |