Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.29
+0.15 (1.64%)
Nov 6, 2026, 4:00 PM EST - Market closed
EIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.18 | 9.31 | 9.18 | 9.29 | 9.29 | 1.64% | 264,632 |
| Nov 5, 2026 | 9.18 | 9.21 | 9.10 | 9.14 | 9.14 | -0.44% | 280,188 |
| Nov 4, 2026 | 9.13 | 9.21 | 9.10 | 9.18 | 9.18 | 0.88% | 337,906 |
| Nov 3, 2026 | 9.12 | 9.16 | 9.04 | 9.10 | 9.10 | -0.33% | 212,484 |
| Nov 2, 2026 | 9.17 | 9.18 | 9.13 | 9.13 | 9.13 | -0.22% | 223,289 |
| Oct 30, 2026 | 9.14 | 9.20 | 9.10 | 9.15 | 9.15 | 0.33% | 299,706 |
| Oct 29, 2026 | 9.07 | 9.16 | 9.05 | 9.12 | 9.12 | 0.55% | 197,210 |
| Oct 28, 2026 | 9.02 | 9.08 | 8.98 | 9.07 | 9.07 | 0.78% | 468,576 |
| Oct 27, 2026 | 8.96 | 9.11 | 8.96 | 9.00 | 9.00 | 0.56% | 794,604 |
| Oct 26, 2026 | 8.86 | 8.96 | 8.86 | 8.95 | 8.95 | 1.02% | 483,431 |
| Oct 23, 2026 | 8.97 | 8.97 | 8.80 | 8.86 | 8.86 | -0.67% | 308,054 |
| Oct 22, 2026 | 8.91 | 8.96 | 8.90 | 8.92 | 8.92 | 0.11% | 304,729 |
| Oct 21, 2026 | 9.08 | 9.10 | 8.86 | 8.91 | 8.91 | -1.22% | 440,108 |
| Oct 20, 2026 | 8.95 | 9.12 | 8.94 | 9.02 | 9.02 | 1.01% | 431,604 |
| Oct 19, 2026 | 8.87 | 8.93 | 8.80 | 8.93 | 8.93 | 0.79% | 412,811 |
| Oct 16, 2026 | 8.81 | 8.88 | 8.81 | 8.86 | 8.86 | 0.45% | 310,078 |
| Oct 15, 2026 | 8.75 | 8.86 | 8.75 | 8.82 | 8.82 | 1.51% | 763,961 |
| Oct 14, 2026 | 8.79 | 8.80 | 8.67 | 8.74 | 8.69 | -1.02% | 319,395 |
| Oct 13, 2026 | 8.84 | 8.88 | 8.80 | 8.83 | 8.78 | 0.34% | 313,688 |
| Oct 12, 2026 | 8.83 | 8.86 | 8.79 | 8.80 | 8.75 | -0.45% | 187,868 |
| Oct 9, 2026 | 8.73 | 8.87 | 8.73 | 8.84 | 8.79 | 1.38% | 207,258 |
| Oct 8, 2026 | 8.70 | 8.74 | 8.65 | 8.72 | 8.67 | 0.23% | 295,458 |
| Oct 7, 2026 | 8.79 | 8.79 | 8.64 | 8.70 | 8.65 | -1.58% | 342,343 |
| Oct 6, 2026 | 8.82 | 8.92 | 8.82 | 8.84 | 8.79 | 0.23% | 260,204 |
| Oct 5, 2026 | 8.98 | 8.98 | 8.77 | 8.82 | 8.77 | -2.43% | 203,595 |
| Oct 2, 2026 | 9.05 | 9.09 | 8.94 | 9.04 | 8.99 | 0.44% | 196,336 |
| Oct 1, 2026 | 9.04 | 9.06 | 8.84 | 9.00 | 8.95 | -0.77% | 217,603 |
| Sep 30, 2026 | 8.91 | 9.08 | 8.88 | 9.07 | 9.02 | 2.02% | 341,189 |
| Sep 29, 2026 | 8.74 | 8.89 | 8.70 | 8.89 | 8.84 | 1.72% | 399,050 |
| Sep 28, 2026 | 8.80 | 8.88 | 8.64 | 8.74 | 8.69 | -1.02% | 680,031 |
| Sep 25, 2026 | 8.80 | 8.90 | 8.80 | 8.83 | 8.78 | 0.34% | 265,708 |
| Sep 24, 2026 | 8.91 | 8.91 | 8.66 | 8.80 | 8.75 | -1.12% | 484,921 |
| Sep 23, 2026 | 9.03 | 9.03 | 8.89 | 8.90 | 8.85 | -1.55% | 186,234 |
| Sep 22, 2026 | 9.10 | 9.10 | 9.01 | 9.04 | 8.99 | 0.11% | 201,158 |
| Sep 21, 2026 | 9.06 | 9.13 | 9.01 | 9.03 | 8.98 | - | 234,531 |
| Sep 18, 2026 | 9.15 | 9.25 | 9.03 | 9.03 | 8.98 | -1.53% | 104,661 |
| Sep 17, 2026 | 9.08 | 9.20 | 9.06 | 9.17 | 9.12 | 1.33% | 321,374 |
| Sep 16, 2026 | 9.07 | 9.14 | 9.04 | 9.05 | 9.00 | 0.11% | 224,953 |
| Sep 15, 2026 | 9.27 | 9.29 | 9.04 | 9.04 | 8.99 | -2.16% | 290,665 |
| Sep 14, 2026 | 9.36 | 9.38 | 9.28 | 9.29 | 9.19 | -0.43% | 197,310 |
| Sep 11, 2026 | 9.36 | 9.37 | 9.31 | 9.33 | 9.23 | 0.11% | 135,980 |
| Sep 10, 2026 | 9.36 | 9.37 | 9.31 | 9.32 | 9.22 | -0.85% | 266,738 |
| Sep 9, 2026 | 9.46 | 9.48 | 9.38 | 9.40 | 9.29 | -0.42% | 127,714 |
| Sep 8, 2026 | 9.48 | 9.51 | 9.42 | 9.44 | 9.33 | -0.42% | 216,708 |
| Sep 4, 2026 | 9.49 | 9.53 | 9.48 | 9.48 | 9.37 | -0.21% | 171,295 |
| Sep 3, 2026 | 9.49 | 9.52 | 9.49 | 9.50 | 9.39 | 0.11% | 228,284 |
| Sep 2, 2026 | 9.49 | 9.56 | 9.49 | 9.49 | 9.38 | - | 108,906 |
| Sep 1, 2026 | 9.58 | 9.60 | 9.49 | 9.49 | 9.38 | -0.94% | 152,095 |
| Aug 31, 2026 | 9.60 | 9.64 | 9.56 | 9.58 | 9.47 | -0.21% | 131,871 |
| Aug 28, 2026 | 9.66 | 9.68 | 9.57 | 9.60 | 9.49 | -0.72% | 156,006 |