Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.77
-0.02 (-0.20%)
Dec 16, 2025, 4:00 PM EST - Market closed
EIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 9.76 | 9.78 | 9.75 | 9.77 | 9.77 | -0.20% | 292,332 |
| Dec 15, 2025 | 9.82 | 9.84 | 9.77 | 9.79 | 9.79 | -0.61% | 313,255 |
| Dec 12, 2025 | 9.90 | 9.90 | 9.84 | 9.85 | 9.80 | -0.56% | 267,491 |
| Dec 11, 2025 | 9.88 | 9.92 | 9.88 | 9.91 | 9.85 | 0.10% | 134,765 |
| Dec 10, 2025 | 9.91 | 9.93 | 9.89 | 9.90 | 9.84 | -0.15% | 317,897 |
| Dec 9, 2025 | 9.91 | 9.95 | 9.91 | 9.91 | 9.86 | -0.20% | 305,135 |
| Dec 8, 2025 | 9.90 | 9.96 | 9.90 | 9.93 | 9.88 | 0.05% | 488,759 |
| Dec 5, 2025 | 9.92 | 9.94 | 9.91 | 9.93 | 9.87 | -0.05% | 227,809 |
| Dec 4, 2025 | 9.92 | 9.94 | 9.89 | 9.93 | 9.88 | -0.15% | 647,706 |
| Dec 3, 2025 | 9.91 | 9.95 | 9.88 | 9.95 | 9.89 | 0.66% | 641,425 |
| Dec 2, 2025 | 9.92 | 9.92 | 9.87 | 9.88 | 9.83 | -0.40% | 167,860 |
| Dec 1, 2025 | 9.91 | 9.92 | 9.86 | 9.92 | 9.87 | -0.20% | 169,308 |
| Nov 28, 2025 | 9.92 | 9.94 | 9.88 | 9.94 | 9.89 | 0.20% | 61,791 |
| Nov 26, 2025 | 9.93 | 9.93 | 9.88 | 9.92 | 9.87 | - | 106,500 |
| Nov 25, 2025 | 9.92 | 9.93 | 9.89 | 9.92 | 9.87 | 0.40% | 81,623 |
| Nov 24, 2025 | 9.87 | 9.88 | 9.84 | 9.88 | 9.83 | 0.39% | 78,456 |
| Nov 21, 2025 | 9.87 | 9.87 | 9.84 | 9.84 | 9.79 | -0.03% | 86,284 |
| Nov 20, 2025 | 9.91 | 9.91 | 9.84 | 9.85 | 9.79 | -0.35% | 124,172 |
| Nov 19, 2025 | 9.90 | 9.92 | 9.88 | 9.88 | 9.83 | -0.40% | 124,180 |
| Nov 18, 2025 | 9.89 | 9.93 | 9.89 | 9.92 | 9.87 | 0.10% | 122,100 |
| Nov 17, 2025 | 9.94 | 9.95 | 9.89 | 9.91 | 9.86 | -0.10% | 145,123 |
| Nov 14, 2025 | 9.90 | 9.95 | 9.90 | 9.92 | 9.87 | -0.35% | 156,040 |
| Nov 13, 2025 | 10.00 | 10.00 | 9.95 | 9.96 | 9.85 | -0.25% | 89,070 |
| Nov 12, 2025 | 9.97 | 10.01 | 9.97 | 9.98 | 9.88 | 0.10% | 172,323 |
| Nov 11, 2025 | 9.95 | 10.00 | 9.93 | 9.97 | 9.87 | 0.71% | 126,749 |
| Nov 10, 2025 | 9.87 | 9.90 | 9.85 | 9.90 | 9.80 | 0.28% | 122,869 |
| Nov 7, 2025 | 9.88 | 9.93 | 9.86 | 9.87 | 9.77 | -0.33% | 158,452 |
| Nov 6, 2025 | 9.95 | 9.97 | 9.90 | 9.91 | 9.80 | 0.25% | 106,947 |
| Nov 5, 2025 | 9.98 | 10.03 | 9.87 | 9.88 | 9.78 | -0.60% | 326,003 |
| Nov 4, 2025 | 9.89 | 9.99 | 9.89 | 9.94 | 9.84 | 0.30% | 127,166 |
| Nov 3, 2025 | 9.96 | 9.97 | 9.87 | 9.91 | 9.81 | -0.50% | 110,950 |
| Oct 31, 2025 | 9.90 | 9.96 | 9.90 | 9.96 | 9.86 | 0.61% | 151,686 |
| Oct 30, 2025 | 9.89 | 9.90 | 9.84 | 9.90 | 9.80 | -0.20% | 181,698 |
| Oct 29, 2025 | 9.93 | 9.96 | 9.90 | 9.92 | 9.82 | -0.10% | 119,411 |
| Oct 28, 2025 | 9.95 | 9.97 | 9.90 | 9.93 | 9.83 | -0.20% | 139,930 |
| Oct 27, 2025 | 9.96 | 9.98 | 9.91 | 9.95 | 9.85 | -0.10% | 143,435 |
| Oct 24, 2025 | 9.92 | 9.96 | 9.92 | 9.96 | 9.86 | 0.40% | 100,045 |
| Oct 23, 2025 | 9.92 | 9.93 | 9.88 | 9.92 | 9.82 | - | 159,334 |
| Oct 22, 2025 | 9.93 | 9.94 | 9.86 | 9.92 | 9.82 | -0.10% | 97,799 |
| Oct 21, 2025 | 9.93 | 9.99 | 9.89 | 9.93 | 9.83 | - | 120,569 |
| Oct 20, 2025 | 9.87 | 9.93 | 9.86 | 9.93 | 9.83 | 0.81% | 157,863 |
| Oct 17, 2025 | 9.89 | 9.90 | 9.81 | 9.85 | 9.75 | -0.40% | 228,662 |
| Oct 16, 2025 | 9.95 | 9.99 | 9.85 | 9.89 | 9.79 | -0.30% | 163,077 |
| Oct 15, 2025 | 9.95 | 9.98 | 9.92 | 9.92 | 9.82 | -0.30% | 172,744 |
| Oct 14, 2025 | 9.99 | 10.01 | 9.95 | 9.95 | 9.80 | -0.20% | 168,372 |
| Oct 13, 2025 | 9.98 | 10.06 | 9.93 | 9.97 | 9.82 | 0.10% | 94,053 |
| Oct 10, 2025 | 10.00 | 10.01 | 9.92 | 9.96 | 9.81 | 0.20% | 86,733 |
| Oct 9, 2025 | 9.94 | 9.96 | 9.92 | 9.94 | 9.79 | - | 199,763 |
| Oct 8, 2025 | 9.97 | 9.98 | 9.91 | 9.94 | 9.79 | 0.10% | 240,991 |
| Oct 7, 2025 | 9.92 | 10.06 | 9.88 | 9.93 | 9.78 | 0.10% | 134,341 |