Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.60
+0.02 (0.21%)
Aug 1, 2025, 9:40 AM - Market open
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.55 | 9.67 | 9.53 | 9.58 | 9.58 | 0.31% | 140,472 |
| Jul 30, 2025 | 9.54 | 9.59 | 9.49 | 9.55 | 9.55 | 0.10% | 155,339 |
| Jul 29, 2025 | 9.51 | 9.54 | 9.51 | 9.54 | 9.54 | 0.21% | 67,505 |
| Jul 28, 2025 | 9.51 | 9.58 | 9.51 | 9.52 | 9.52 | -0.21% | 67,408 |
| Jul 25, 2025 | 9.50 | 9.60 | 9.50 | 9.54 | 9.54 | 0.47% | 157,874 |
| Jul 24, 2025 | 9.43 | 9.55 | 9.43 | 9.50 | 9.50 | 0.64% | 231,453 |
| Jul 23, 2025 | 9.47 | 9.47 | 9.42 | 9.44 | 9.44 | -0.58% | 208,096 |
| Jul 22, 2025 | 9.43 | 9.49 | 9.43 | 9.49 | 9.49 | 0.53% | 52,646 |
| Jul 21, 2025 | 9.45 | 9.46 | 9.41 | 9.44 | 9.44 | -0.26% | 160,127 |
| Jul 18, 2025 | 9.46 | 9.48 | 9.44 | 9.47 | 9.47 | -0.05% | 87,982 |
| Jul 17, 2025 | 9.49 | 9.49 | 9.45 | 9.47 | 9.47 | -0.11% | 120,898 |
| Jul 16, 2025 | 9.49 | 9.51 | 9.47 | 9.48 | 9.48 | -0.32% | 254,287 |
| Jul 15, 2025 | 9.52 | 9.52 | 9.49 | 9.51 | 9.51 | -0.31% | 159,026 |
| Jul 14, 2025 | 9.54 | 9.55 | 9.52 | 9.54 | 9.49 | 0.21% | 118,806 |
| Jul 11, 2025 | 9.53 | 9.54 | 9.48 | 9.52 | 9.47 | -0.42% | 132,324 |
| Jul 10, 2025 | 9.58 | 9.61 | 9.55 | 9.56 | 9.51 | -0.10% | 84,639 |
| Jul 9, 2025 | 9.60 | 9.63 | 9.57 | 9.57 | 9.52 | -0.31% | 94,904 |
| Jul 8, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | 9.55 | -0.10% | 84,127 |
| Jul 7, 2025 | 9.64 | 9.65 | 9.59 | 9.61 | 9.56 | -0.41% | 72,807 |
| Jul 3, 2025 | 9.63 | 9.66 | 9.63 | 9.65 | 9.60 | - | 68,752 |
| Jul 2, 2025 | 9.66 | 9.66 | 9.63 | 9.65 | 9.60 | -0.21% | 110,051 |
| Jul 1, 2025 | 9.66 | 9.68 | 9.63 | 9.67 | 9.62 | - | 120,531 |
| Jun 30, 2025 | 9.62 | 9.68 | 9.59 | 9.67 | 9.62 | 0.94% | 145,153 |
| Jun 27, 2025 | 9.58 | 9.59 | 9.55 | 9.58 | 9.53 | - | 114,516 |
| Jun 26, 2025 | 9.56 | 9.58 | 9.52 | 9.58 | 9.53 | 0.52% | 140,378 |
| Jun 25, 2025 | 9.55 | 9.58 | 9.53 | 9.53 | 9.48 | -0.31% | 128,750 |
| Jun 24, 2025 | 9.53 | 9.56 | 9.51 | 9.56 | 9.51 | 0.63% | 152,240 |
| Jun 23, 2025 | 9.50 | 9.53 | 9.48 | 9.50 | 9.45 | - | 310,189 |
| Jun 20, 2025 | 9.53 | 9.54 | 9.49 | 9.50 | 9.45 | - | 273,233 |
| Jun 18, 2025 | 9.57 | 9.57 | 9.50 | 9.50 | 9.45 | -0.63% | 132,724 |
| Jun 17, 2025 | 9.50 | 9.57 | 9.50 | 9.56 | 9.51 | 0.31% | 257,912 |
| Jun 16, 2025 | 9.54 | 9.59 | 9.51 | 9.53 | 9.48 | -0.63% | 162,029 |
| Jun 13, 2025 | 9.64 | 9.64 | 9.56 | 9.59 | 9.49 | -0.52% | 76,326 |
| Jun 12, 2025 | 9.64 | 9.65 | 9.63 | 9.64 | 9.54 | 0.10% | 136,836 |
| Jun 11, 2025 | 9.64 | 9.65 | 9.60 | 9.63 | 9.53 | 0.10% | 185,667 |
| Jun 10, 2025 | 9.63 | 9.63 | 9.59 | 9.62 | 9.52 | - | 173,733 |
| Jun 9, 2025 | 9.60 | 9.63 | 9.58 | 9.62 | 9.52 | 0.31% | 98,808 |
| Jun 6, 2025 | 9.61 | 9.62 | 9.53 | 9.59 | 9.49 | -0.31% | 96,905 |
| Jun 5, 2025 | 9.63 | 9.63 | 9.58 | 9.62 | 9.52 | 0.10% | 79,132 |
| Jun 4, 2025 | 9.60 | 9.61 | 9.57 | 9.61 | 9.51 | 0.52% | 125,890 |
| Jun 3, 2025 | 9.59 | 9.60 | 9.50 | 9.56 | 9.46 | 0.21% | 134,331 |
| Jun 2, 2025 | 9.59 | 9.62 | 9.52 | 9.54 | 9.44 | -1.04% | 197,009 |
| May 30, 2025 | 9.66 | 9.69 | 9.63 | 9.64 | 9.54 | 0.10% | 114,745 |
| May 29, 2025 | 9.64 | 9.64 | 9.57 | 9.63 | 9.53 | 0.31% | 90,089 |
| May 28, 2025 | 9.64 | 9.64 | 9.52 | 9.60 | 9.50 | -0.31% | 161,660 |
| May 27, 2025 | 9.58 | 9.64 | 9.56 | 9.63 | 9.53 | 0.84% | 123,561 |
| May 23, 2025 | 9.57 | 9.57 | 9.51 | 9.55 | 9.45 | 0.21% | 55,763 |
| May 22, 2025 | 9.58 | 9.58 | 9.51 | 9.53 | 9.43 | -0.31% | 176,452 |
| May 21, 2025 | 9.78 | 9.79 | 9.50 | 9.56 | 9.46 | -2.05% | 245,430 |
| May 20, 2025 | 9.75 | 9.81 | 9.73 | 9.76 | 9.66 | -0.10% | 89,909 |