Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.48
-0.02 (-0.21%)
Sep 4, 2026, 4:00 PM EDT - Market closed
EIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.49 | 9.53 | 9.48 | 9.48 | 9.48 | -0.21% | 171,294 |
| Sep 3, 2026 | 9.49 | 9.52 | 9.49 | 9.50 | 9.50 | 0.11% | 228,282 |
| Sep 2, 2026 | 9.49 | 9.56 | 9.49 | 9.49 | 9.49 | - | 108,903 |
| Sep 1, 2026 | 9.58 | 9.60 | 9.49 | 9.49 | 9.49 | -0.94% | 152,094 |
| Aug 31, 2026 | 9.60 | 9.64 | 9.56 | 9.58 | 9.58 | -0.21% | 131,871 |
| Aug 28, 2026 | 9.66 | 9.68 | 9.57 | 9.60 | 9.60 | -0.72% | 156,006 |
| Aug 27, 2026 | 9.65 | 9.69 | 9.63 | 9.67 | 9.67 | -0.21% | 66,038 |
| Aug 26, 2026 | 9.67 | 9.70 | 9.65 | 9.69 | 9.69 | 0.21% | 123,532 |
| Aug 25, 2026 | 9.61 | 9.68 | 9.61 | 9.67 | 9.67 | 0.62% | 78,684 |
| Aug 24, 2026 | 9.63 | 9.63 | 9.58 | 9.61 | 9.61 | 0.31% | 114,692 |
| Aug 21, 2026 | 9.60 | 9.62 | 9.56 | 9.58 | 9.58 | -0.31% | 105,699 |
| Aug 20, 2026 | 9.62 | 9.62 | 9.57 | 9.61 | 9.61 | - | 154,970 |
| Aug 19, 2026 | 9.61 | 9.66 | 9.59 | 9.61 | 9.61 | 0.31% | 268,518 |
| Aug 18, 2026 | 9.64 | 9.66 | 9.58 | 9.58 | 9.58 | -0.52% | 146,747 |
| Aug 17, 2026 | 9.72 | 9.73 | 9.63 | 9.63 | 9.63 | -1.03% | 96,786 |
| Aug 14, 2026 | 9.72 | 9.82 | 9.69 | 9.73 | 9.73 | 0.52% | 178,006 |
| Aug 13, 2026 | 9.71 | 9.80 | 9.70 | 9.73 | 9.68 | 0.62% | 166,305 |
| Aug 12, 2026 | 9.71 | 9.73 | 9.67 | 9.67 | 9.62 | - | 116,262 |
| Aug 11, 2026 | 9.70 | 9.71 | 9.64 | 9.67 | 9.62 | -0.41% | 181,734 |
| Aug 10, 2026 | 9.73 | 9.74 | 9.65 | 9.71 | 9.66 | -0.10% | 125,163 |
| Aug 7, 2026 | 9.65 | 9.72 | 9.65 | 9.72 | 9.67 | 0.93% | 150,060 |
| Aug 6, 2026 | 9.63 | 9.65 | 9.60 | 9.63 | 9.58 | 0.31% | 138,877 |
| Aug 5, 2026 | 9.61 | 9.66 | 9.57 | 9.60 | 9.55 | -0.10% | 175,771 |
| Aug 4, 2026 | 9.57 | 9.67 | 9.57 | 9.61 | 9.56 | 0.42% | 157,223 |
| Aug 3, 2026 | 9.60 | 9.64 | 9.56 | 9.57 | 9.52 | 0.10% | 163,312 |
| Jul 31, 2026 | 9.63 | 9.63 | 9.56 | 9.56 | 9.51 | -0.52% | 154,565 |
| Jul 30, 2026 | 9.64 | 9.67 | 9.56 | 9.61 | 9.56 | - | 144,218 |
| Jul 29, 2026 | 9.62 | 9.68 | 9.58 | 9.61 | 9.56 | 0.10% | 146,664 |
| Jul 28, 2026 | 9.60 | 9.64 | 9.55 | 9.60 | 9.55 | - | 128,186 |
| Jul 27, 2026 | 9.65 | 9.67 | 9.56 | 9.60 | 9.55 | 0.31% | 101,558 |
| Jul 24, 2026 | 9.63 | 9.66 | 9.55 | 9.57 | 9.52 | -0.62% | 209,420 |
| Jul 23, 2026 | 9.69 | 9.69 | 9.63 | 9.63 | 9.58 | -0.93% | 211,514 |
| Jul 22, 2026 | 9.74 | 9.75 | 9.68 | 9.72 | 9.67 | -0.41% | 266,081 |
| Jul 21, 2026 | 9.80 | 9.80 | 9.74 | 9.76 | 9.71 | -0.20% | 138,522 |
| Jul 20, 2026 | 9.77 | 9.80 | 9.72 | 9.78 | 9.73 | 0.31% | 71,396 |
| Jul 17, 2026 | 9.91 | 9.92 | 9.70 | 9.75 | 9.70 | -1.81% | 303,791 |
| Jul 16, 2026 | 9.92 | 9.96 | 9.85 | 9.93 | 9.88 | 0.30% | 125,867 |
| Jul 15, 2026 | 9.95 | 9.95 | 9.89 | 9.90 | 9.85 | -0.29% | 157,503 |
| Jul 14, 2026 | 9.96 | 10.04 | 9.95 | 9.98 | 9.88 | 0.30% | 221,461 |
| Jul 13, 2026 | 9.93 | 9.96 | 9.92 | 9.95 | 9.85 | 0.10% | 128,263 |
| Jul 10, 2026 | 9.95 | 9.95 | 9.91 | 9.94 | 9.84 | -0.10% | 45,693 |
| Jul 9, 2026 | 9.89 | 9.95 | 9.89 | 9.95 | 9.85 | 0.51% | 69,045 |
| Jul 8, 2026 | 9.88 | 9.93 | 9.88 | 9.90 | 9.80 | 0.10% | 151,189 |
| Jul 7, 2026 | 9.92 | 9.94 | 9.87 | 9.89 | 9.79 | -0.70% | 143,571 |
| Jul 6, 2026 | 9.97 | 9.98 | 9.91 | 9.96 | 9.86 | -0.10% | 114,739 |
| Jul 2, 2026 | 9.97 | 10.00 | 9.97 | 9.97 | 9.87 | - | 95,880 |
| Jul 1, 2026 | 10.00 | 10.00 | 9.96 | 9.97 | 9.87 | 0.10% | 144,154 |
| Jun 30, 2026 | 9.98 | 10.03 | 9.95 | 9.96 | 9.86 | - | 170,248 |
| Jun 29, 2026 | 9.91 | 9.98 | 9.86 | 9.96 | 9.86 | 0.91% | 102,520 |
| Jun 26, 2026 | 9.83 | 9.90 | 9.81 | 9.87 | 9.77 | 0.41% | 129,998 |