Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.51
-0.05 (-0.51%)
Jul 11, 2025, 1:15 PM - Market open
EIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 9.53 | 9.54 | 9.48 | 9.51 | - | -0.58% | 79,188 |
| Jul 10, 2025 | 9.58 | 9.61 | 9.55 | 9.56 | 9.56 | -0.10% | 84,639 |
| Jul 9, 2025 | 9.60 | 9.63 | 9.57 | 9.57 | 9.57 | -0.31% | 94,904 |
| Jul 8, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | -0.10% | 84,127 |
| Jul 7, 2025 | 9.64 | 9.65 | 9.59 | 9.61 | 9.61 | -0.41% | 72,807 |
| Jul 3, 2025 | 9.63 | 9.66 | 9.63 | 9.65 | 9.65 | - | 68,752 |
| Jul 2, 2025 | 9.66 | 9.66 | 9.63 | 9.65 | 9.65 | -0.21% | 110,051 |
| Jul 1, 2025 | 9.66 | 9.68 | 9.63 | 9.67 | 9.67 | - | 120,531 |
| Jun 30, 2025 | 9.62 | 9.68 | 9.59 | 9.67 | 9.67 | 0.94% | 145,153 |
| Jun 27, 2025 | 9.58 | 9.59 | 9.55 | 9.58 | 9.58 | - | 114,516 |
| Jun 26, 2025 | 9.56 | 9.58 | 9.52 | 9.58 | 9.58 | 0.52% | 140,378 |
| Jun 25, 2025 | 9.55 | 9.58 | 9.53 | 9.53 | 9.53 | -0.31% | 128,750 |
| Jun 24, 2025 | 9.53 | 9.56 | 9.51 | 9.56 | 9.56 | 0.63% | 152,240 |
| Jun 23, 2025 | 9.50 | 9.53 | 9.48 | 9.50 | 9.50 | - | 310,189 |
| Jun 20, 2025 | 9.53 | 9.54 | 9.49 | 9.50 | 9.50 | - | 273,233 |
| Jun 18, 2025 | 9.57 | 9.57 | 9.50 | 9.50 | 9.50 | -0.63% | 132,724 |
| Jun 17, 2025 | 9.50 | 9.57 | 9.50 | 9.56 | 9.56 | 0.31% | 257,912 |
| Jun 16, 2025 | 9.54 | 9.59 | 9.51 | 9.53 | 9.53 | -0.63% | 162,029 |
| Jun 13, 2025 | 9.64 | 9.64 | 9.56 | 9.59 | 9.54 | -0.52% | 76,326 |
| Jun 12, 2025 | 9.64 | 9.65 | 9.63 | 9.64 | 9.59 | 0.10% | 136,836 |
| Jun 11, 2025 | 9.64 | 9.65 | 9.60 | 9.63 | 9.58 | 0.10% | 185,667 |
| Jun 10, 2025 | 9.63 | 9.63 | 9.59 | 9.62 | 9.57 | - | 173,733 |
| Jun 9, 2025 | 9.60 | 9.63 | 9.58 | 9.62 | 9.57 | 0.31% | 98,808 |
| Jun 6, 2025 | 9.61 | 9.62 | 9.53 | 9.59 | 9.54 | -0.31% | 96,905 |
| Jun 5, 2025 | 9.63 | 9.63 | 9.58 | 9.62 | 9.57 | 0.10% | 79,132 |
| Jun 4, 2025 | 9.60 | 9.61 | 9.57 | 9.61 | 9.56 | 0.52% | 125,890 |
| Jun 3, 2025 | 9.59 | 9.60 | 9.50 | 9.56 | 9.51 | 0.21% | 134,331 |
| Jun 2, 2025 | 9.59 | 9.62 | 9.52 | 9.54 | 9.49 | -1.04% | 197,009 |
| May 30, 2025 | 9.66 | 9.69 | 9.63 | 9.64 | 9.59 | 0.10% | 114,745 |
| May 29, 2025 | 9.64 | 9.64 | 9.57 | 9.63 | 9.58 | 0.31% | 90,089 |
| May 28, 2025 | 9.64 | 9.64 | 9.52 | 9.60 | 9.55 | -0.31% | 161,660 |
| May 27, 2025 | 9.58 | 9.64 | 9.56 | 9.63 | 9.58 | 0.84% | 123,561 |
| May 23, 2025 | 9.57 | 9.57 | 9.51 | 9.55 | 9.50 | 0.21% | 55,763 |
| May 22, 2025 | 9.58 | 9.58 | 9.51 | 9.53 | 9.48 | -0.31% | 176,452 |
| May 21, 2025 | 9.78 | 9.79 | 9.50 | 9.56 | 9.51 | -2.05% | 245,430 |
| May 20, 2025 | 9.75 | 9.81 | 9.73 | 9.76 | 9.71 | -0.10% | 89,909 |
| May 19, 2025 | 9.81 | 9.82 | 9.75 | 9.77 | 9.72 | -1.01% | 50,026 |
| May 16, 2025 | 9.90 | 9.91 | 9.81 | 9.87 | 9.82 | -0.30% | 40,418 |
| May 15, 2025 | 9.80 | 9.90 | 9.78 | 9.90 | 9.85 | 0.71% | 50,696 |
| May 14, 2025 | 9.90 | 9.90 | 9.83 | 9.83 | 9.73 | -0.30% | 96,621 |
| May 13, 2025 | 9.89 | 10.00 | 9.85 | 9.86 | 9.76 | -0.40% | 67,148 |
| May 12, 2025 | 9.89 | 9.90 | 9.86 | 9.90 | 9.80 | 0.10% | 92,086 |
| May 9, 2025 | 9.89 | 9.92 | 9.86 | 9.89 | 9.79 | 0.30% | 46,827 |
| May 8, 2025 | 9.86 | 9.90 | 9.86 | 9.86 | 9.76 | 0.10% | 38,531 |
| May 7, 2025 | 9.79 | 9.89 | 9.79 | 9.85 | 9.75 | 0.82% | 117,082 |
| May 6, 2025 | 9.72 | 9.82 | 9.72 | 9.77 | 9.67 | 0.72% | 130,926 |
| May 5, 2025 | 9.72 | 9.74 | 9.67 | 9.70 | 9.60 | -0.72% | 87,533 |
| May 2, 2025 | 9.73 | 9.78 | 9.72 | 9.77 | 9.67 | 0.41% | 96,825 |
| May 1, 2025 | 9.70 | 9.77 | 9.70 | 9.73 | 9.63 | 0.41% | 111,964 |
| Apr 30, 2025 | 9.61 | 9.69 | 9.58 | 9.69 | 9.59 | 0.83% | 257,583 |