Eaton Vance Municipal Bond Fund (EIM)
9.9700
+0.0100 (0.10%)
NYSE · Last Trade: Oct 3rd, 4:35 PM EDT
Historical Prices For Eaton Vance Municipal Bond Fund (EIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 10.02 | 10.02 | 9.93 | 9.96 | 104,864 | 9.96 |
| 10/01/2025 | 9.96 | 10.02 | 9.96 | 10.02 | 147,930 | 10.02 |
| 9/30/2025 | 9.96 | 9.99 | 9.92 | 9.94 | 155,561 | 9.94 |
| 9/29/2025 | 9.96 | 9.96 | 9.91 | 9.95 | 117,607 | 9.95 |
| 9/26/2025 | 9.91 | 9.93 | 9.86 | 9.91 | 72,902 | 9.91 |
| 9/25/2025 | 9.90 | 9.91 | 9.86 | 9.87 | 137,318 | 9.87 |
| 9/24/2025 | 9.93 | 9.94 | 9.88 | 9.88 | 100,368 | 9.88 |
| 9/23/2025 | 9.97 | 9.97 | 9.91 | 9.97 | 112,512 | 9.97 |
| 9/22/2025 | 9.92 | 10.00 | 9.88 | 9.92 | 160,055 | 9.92 |
| 9/19/2025 | 9.98 | 10.01 | 9.87 | 9.91 | 175,345 | 9.91 |
| 9/18/2025 | 10.06 | 10.07 | 9.82 | 9.99 | 291,854 | 9.99 |
| 9/17/2025 | 10.07 | 10.08 | 10.00 | 10.06 | 92,985 | 10.06 |
| 9/16/2025 | 10.03 | 10.06 | 9.97 | 10.03 | 173,862 | 10.03 |
| 9/15/2025 | 10.03 | 10.03 | 9.97 | 10.03 | 172,800 | 10.03 |
| 9/12/2025 | 10.10 | 10.11 | 10.02 | 10.02 | 306,742 | 9.97 |
| 9/11/2025 | 10.25 | 10.26 | 10.08 | 10.09 | 334,230 | 10.04 |
| 9/10/2025 | 10.45 | 10.46 | 10.23 | 10.25 | 376,204 | 10.20 |
| 9/09/2025 | 10.43 | 10.54 | 10.39 | 10.39 | 185,436 | 10.34 |
| 9/08/2025 | 10.20 | 10.41 | 10.13 | 10.38 | 171,046 | 10.33 |
| 9/05/2025 | 9.83 | 10.27 | 9.80 | 10.23 | 195,714 | 10.18 |
| 9/04/2025 | 9.85 | 9.88 | 9.76 | 9.80 | 92,135 | 9.75 |
| 9/03/2025 | 9.80 | 9.85 | 9.75 | 9.84 | 122,245 | 9.79 |
| 9/02/2025 | 9.79 | 9.85 | 9.73 | 9.76 | 126,347 | 9.71 |
| 8/29/2025 | 9.80 | 9.82 | 9.76 | 9.82 | 132,240 | 9.77 |
| 8/28/2025 | 9.84 | 9.84 | 9.73 | 9.76 | 221,354 | 9.71 |
| 8/27/2025 | 9.83 | 9.87 | 9.78 | 9.81 | 216,107 | 9.76 |
| 8/26/2025 | 9.82 | 10.04 | 9.80 | 9.80 | 286,949 | 9.75 |
| 8/25/2025 | 9.76 | 9.80 | 9.76 | 9.80 | 155,727 | 9.75 |
| 8/22/2025 | 9.65 | 9.77 | 9.65 | 9.72 | 370,949 | 9.67 |
| 8/21/2025 | 9.58 | 9.64 | 9.57 | 9.63 | 217,230 | 9.58 |
| 8/20/2025 | 9.52 | 9.57 | 9.50 | 9.57 | 188,298 | 9.52 |
| 8/19/2025 | 9.52 | 9.56 | 9.49 | 9.55 | 183,463 | 9.50 |
| 8/18/2025 | 9.58 | 9.60 | 9.50 | 9.50 | 101,239 | 9.45 |
| 8/15/2025 | 9.62 | 9.63 | 9.54 | 9.57 | 97,412 | 9.52 |
| 8/14/2025 | 9.69 | 9.72 | 9.63 | 9.63 | 111,115 | 9.53 |
| 8/13/2025 | 9.70 | 9.70 | 9.66 | 9.68 | 76,583 | 9.58 |
| 8/12/2025 | 9.67 | 9.68 | 9.61 | 9.65 | 160,878 | 9.55 |
| 8/11/2025 | 9.66 | 9.67 | 9.57 | 9.60 | 213,258 | 9.50 |
| 8/08/2025 | 9.68 | 9.71 | 9.60 | 9.64 | 87,831 | 9.54 |
| 8/07/2025 | 9.68 | 9.74 | 9.64 | 9.66 | 100,335 | 9.56 |
| 8/06/2025 | 9.64 | 9.70 | 9.63 | 9.64 | 157,017 | 9.54 |
| 8/05/2025 | 9.64 | 9.73 | 9.61 | 9.63 | 125,726 | 9.53 |
| 8/04/2025 | 9.61 | 9.63 | 9.59 | 9.60 | 111,500 | 9.50 |
| 8/01/2025 | 9.58 | 9.64 | 9.53 | 9.62 | 88,626 | 9.52 |
| 7/31/2025 | 9.55 | 9.67 | 9.53 | 9.58 | 140,472 | 9.48 |
| 7/30/2025 | 9.54 | 9.59 | 9.49 | 9.55 | 155,339 | 9.45 |
| 7/29/2025 | 9.51 | 9.54 | 9.51 | 9.54 | 67,505 | 9.44 |
| 7/28/2025 | 9.51 | 9.58 | 9.51 | 9.52 | 67,408 | 9.42 |
| 7/25/2025 | 9.50 | 9.60 | 9.50 | 9.54 | 157,874 | 9.44 |
| 7/24/2025 | 9.43 | 9.55 | 9.43 | 9.49 | 231,453 | 9.40 |
| 7/23/2025 | 9.47 | 9.47 | 9.42 | 9.44 | 208,096 | 9.34 |
| 7/22/2025 | 9.43 | 9.49 | 9.43 | 9.49 | 52,646 | 9.39 |
| 7/21/2025 | 9.45 | 9.46 | 9.41 | 9.44 | 160,127 | 9.34 |
| 7/18/2025 | 9.46 | 9.48 | 9.44 | 9.46 | 87,982 | 9.37 |
| 7/17/2025 | 9.49 | 9.49 | 9.45 | 9.47 | 120,898 | 9.37 |
| 7/16/2025 | 9.49 | 9.51 | 9.47 | 9.48 | 254,287 | 9.38 |
| 7/15/2025 | 9.52 | 9.52 | 9.49 | 9.51 | 159,026 | 9.41 |
| 7/14/2025 | 9.54 | 9.55 | 9.52 | 9.54 | 118,806 | 9.39 |
| 7/11/2025 | 9.53 | 9.54 | 9.48 | 9.52 | 132,324 | 9.37 |
| 7/10/2025 | 9.58 | 9.61 | 9.55 | 9.56 | 84,639 | 9.41 |
| 7/09/2025 | 9.60 | 9.63 | 9.57 | 9.57 | 94,904 | 9.42 |
| 7/08/2025 | 9.56 | 9.60 | 9.56 | 9.60 | 84,127 | 9.45 |
| 7/07/2025 | 9.64 | 9.65 | 9.59 | 9.61 | 72,807 | 9.46 |
| 7/03/2025 | 9.63 | 9.66 | 9.63 | 9.65 | 68,752 | 9.50 |