Eaton Vance Municipal Bond Fund (EIM)
10.23
+0.43 (4.39%)
NYSE · Last Trade: Sep 6th, 5:24 AM EDT
Historical Prices For Eaton Vance Municipal Bond Fund (EIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 9.83 | 10.27 | 9.80 | 10.23 | 195,714 | 10.23 |
| 9/04/2025 | 9.85 | 9.88 | 9.76 | 9.80 | 92,135 | 9.80 |
| 9/03/2025 | 9.80 | 9.85 | 9.75 | 9.84 | 122,245 | 9.84 |
| 9/02/2025 | 9.79 | 9.85 | 9.73 | 9.76 | 126,347 | 9.76 |
| 8/29/2025 | 9.80 | 9.82 | 9.76 | 9.82 | 132,240 | 9.82 |
| 8/28/2025 | 9.84 | 9.84 | 9.73 | 9.76 | 221,354 | 9.76 |
| 8/27/2025 | 9.83 | 9.87 | 9.78 | 9.81 | 216,107 | 9.81 |
| 8/26/2025 | 9.82 | 10.04 | 9.80 | 9.80 | 286,949 | 9.80 |
| 8/25/2025 | 9.76 | 9.80 | 9.76 | 9.80 | 155,727 | 9.80 |
| 8/22/2025 | 9.65 | 9.77 | 9.65 | 9.72 | 370,949 | 9.72 |
| 8/21/2025 | 9.58 | 9.64 | 9.57 | 9.63 | 217,230 | 9.63 |
| 8/20/2025 | 9.52 | 9.57 | 9.50 | 9.57 | 188,298 | 9.57 |
| 8/19/2025 | 9.52 | 9.56 | 9.49 | 9.55 | 183,463 | 9.55 |
| 8/18/2025 | 9.58 | 9.60 | 9.50 | 9.50 | 101,239 | 9.50 |
| 8/15/2025 | 9.62 | 9.63 | 9.54 | 9.57 | 97,412 | 9.57 |
| 8/14/2025 | 9.69 | 9.72 | 9.63 | 9.63 | 111,115 | 9.58 |
| 8/13/2025 | 9.70 | 9.70 | 9.66 | 9.68 | 76,583 | 9.63 |
| 8/12/2025 | 9.67 | 9.68 | 9.61 | 9.65 | 160,878 | 9.60 |
| 8/11/2025 | 9.66 | 9.67 | 9.57 | 9.60 | 213,258 | 9.55 |
| 8/08/2025 | 9.68 | 9.71 | 9.60 | 9.64 | 87,831 | 9.59 |
| 8/07/2025 | 9.68 | 9.74 | 9.64 | 9.66 | 100,335 | 9.61 |
| 8/06/2025 | 9.64 | 9.70 | 9.63 | 9.64 | 157,017 | 9.59 |
| 8/05/2025 | 9.64 | 9.73 | 9.61 | 9.63 | 125,726 | 9.58 |
| 8/04/2025 | 9.61 | 9.63 | 9.59 | 9.60 | 111,500 | 9.54 |
| 8/01/2025 | 9.58 | 9.64 | 9.53 | 9.62 | 88,626 | 9.57 |
| 7/31/2025 | 9.55 | 9.67 | 9.53 | 9.58 | 140,472 | 9.53 |
| 7/30/2025 | 9.54 | 9.59 | 9.49 | 9.55 | 155,339 | 9.50 |
| 7/29/2025 | 9.51 | 9.54 | 9.51 | 9.54 | 67,505 | 9.49 |
| 7/28/2025 | 9.51 | 9.58 | 9.51 | 9.52 | 67,408 | 9.47 |
| 7/25/2025 | 9.50 | 9.60 | 9.50 | 9.54 | 157,874 | 9.49 |
| 7/24/2025 | 9.43 | 9.55 | 9.43 | 9.49 | 231,453 | 9.44 |
| 7/23/2025 | 9.47 | 9.47 | 9.42 | 9.44 | 208,096 | 9.39 |
| 7/22/2025 | 9.43 | 9.49 | 9.43 | 9.49 | 52,646 | 9.44 |
| 7/21/2025 | 9.45 | 9.46 | 9.41 | 9.44 | 160,127 | 9.39 |
| 7/18/2025 | 9.46 | 9.48 | 9.44 | 9.46 | 87,982 | 9.41 |
| 7/17/2025 | 9.49 | 9.49 | 9.45 | 9.47 | 120,898 | 9.42 |
| 7/16/2025 | 9.49 | 9.51 | 9.47 | 9.48 | 254,287 | 9.43 |
| 7/15/2025 | 9.52 | 9.52 | 9.49 | 9.51 | 159,026 | 9.46 |
| 7/14/2025 | 9.54 | 9.55 | 9.52 | 9.54 | 118,806 | 9.44 |
| 7/11/2025 | 9.53 | 9.54 | 9.48 | 9.52 | 132,324 | 9.42 |
| 7/10/2025 | 9.58 | 9.61 | 9.55 | 9.56 | 84,639 | 9.46 |
| 7/09/2025 | 9.60 | 9.63 | 9.57 | 9.57 | 94,904 | 9.47 |
| 7/08/2025 | 9.56 | 9.60 | 9.56 | 9.60 | 84,127 | 9.50 |
| 7/07/2025 | 9.64 | 9.65 | 9.59 | 9.61 | 72,807 | 9.51 |
| 7/03/2025 | 9.63 | 9.66 | 9.63 | 9.65 | 68,752 | 9.55 |
| 7/02/2025 | 9.66 | 9.66 | 9.63 | 9.65 | 110,051 | 9.55 |
| 7/01/2025 | 9.66 | 9.68 | 9.63 | 9.67 | 120,531 | 9.57 |
| 6/30/2025 | 9.62 | 9.68 | 9.59 | 9.67 | 145,153 | 9.57 |
| 6/27/2025 | 9.58 | 9.59 | 9.55 | 9.58 | 114,516 | 9.48 |
| 6/26/2025 | 9.56 | 9.58 | 9.52 | 9.58 | 140,378 | 9.48 |
| 6/25/2025 | 9.55 | 9.58 | 9.53 | 9.53 | 128,750 | 9.43 |
| 6/24/2025 | 9.53 | 9.56 | 9.51 | 9.56 | 152,240 | 9.46 |
| 6/23/2025 | 9.50 | 9.53 | 9.47 | 9.50 | 310,189 | 9.40 |
| 6/20/2025 | 9.53 | 9.54 | 9.49 | 9.50 | 273,233 | 9.40 |
| 6/18/2025 | 9.57 | 9.57 | 9.49 | 9.50 | 132,724 | 9.40 |
| 6/17/2025 | 9.50 | 9.57 | 9.50 | 9.56 | 257,912 | 9.46 |
| 6/16/2025 | 9.54 | 9.59 | 9.51 | 9.53 | 162,029 | 9.43 |
| 6/13/2025 | 9.64 | 9.64 | 9.56 | 9.59 | 76,326 | 9.44 |
| 6/12/2025 | 9.64 | 9.65 | 9.63 | 9.64 | 136,836 | 9.49 |
| 6/11/2025 | 9.64 | 9.65 | 9.60 | 9.63 | 185,667 | 9.48 |
| 6/10/2025 | 9.63 | 9.63 | 9.59 | 9.62 | 173,733 | 9.47 |
| 6/09/2025 | 9.60 | 9.63 | 9.58 | 9.62 | 98,808 | 9.47 |
| 6/06/2025 | 9.61 | 9.62 | 9.53 | 9.59 | 96,905 | 9.44 |