Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par valueのデータ

Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par valueの基本情報

名前 Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value
ティッカー EIM
国 United States
上場年 2002.0
セクター nan

Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par valueの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.68 13.52 13.6 13.56 111800.0 13.56
2021-02-12 13.66 13.6 13.65 13.6 112700.0 13.6
2021-02-11 13.7 13.59 13.7 13.64 118400.0 13.64
2021-02-10 13.63 13.6 13.63 13.62 109200.0 13.62
2021-02-09 13.58 13.54 13.58 13.58 140700.0 13.58
2021-02-08 13.57 13.49 13.5 13.56 75600.0 13.56
2021-02-05 13.51 13.44 13.47 13.5 156400.0 13.5
2021-02-04 13.48 13.42 13.46 13.44 82400.0 13.44
2021-02-03 13.47 13.37 13.45 13.45 101000.0 13.45
2021-02-02 13.45 13.38 13.38 13.43 262300.0 13.43
2021-02-01 13.44 13.37 13.39 13.4 63100.0 13.4
2021-01-29 13.42 13.32 13.41 13.39 96200.0 13.39
2021-01-28 13.41 13.37 13.39 13.39 85000.0 13.39
2021-01-27 13.38 13.32 13.37 13.37 91000.0 13.37
2021-01-26 13.37 13.32 13.35 13.34 110600.0 13.34
2021-01-25 13.35 13.29 13.33 13.35 68100.0 13.35
2021-01-22 13.35 13.23 13.35 13.3 111700.0 13.3
2021-01-21 13.36 13.3 13.36 13.35 106800.0 13.35
2021-01-20 13.36 13.31 13.31 13.36 191100.0 13.31
2021-01-19 13.34 13.29 13.3 13.31 68900.0 13.26
2021-01-15 13.35 13.27 13.27 13.3 84600.0 13.25
2021-01-14 13.37 13.11 13.28 13.11 163100.0 13.06
2021-01-13 13.37 13.28 13.37 13.31 130900.0 13.26
2021-01-12 13.38 13.25 13.35 13.28 142700.0 13.23
2021-01-11 13.45 13.34 13.45 13.35 98800.0 13.3
2021-01-08 13.46 13.33 13.44 13.44 97900.0 13.39
2021-01-07 13.45 13.37 13.42 13.4 80200.0 13.35
2021-01-06 13.55 13.42 13.55 13.42 70000.0 13.37
2021-01-05 13.58 13.52 13.57 13.55 56300.0 13.5
2021-01-04 13.63 13.52 13.61 13.57 114900.0 13.52
2020-12-31 13.62 13.49 13.54 13.6 221000.0 13.55
2020-12-30 13.48 13.38 13.43 13.46 131000.0 13.41
2020-12-29 13.43 13.32 13.34 13.42 127800.0 13.37
2020-12-28 13.37 13.29 13.34 13.32 77600.0 13.27
2020-12-24 13.35 13.29 13.3 13.31 101400.0 13.26
2020-12-23 13.32 13.26 13.3 13.27 78300.0 13.22
2020-12-22 13.34 13.29 13.33 13.32 85200.0 13.22
2020-12-21 13.34 13.26 13.28 13.28 193000.0 13.18
2020-12-18 13.32 13.14 13.17 13.32 92300.0 13.22
2020-12-17 13.26 13.12 13.26 13.12 271400.0 13.02
2020-12-16 13.32 13.15 13.32 13.17 209200.0 13.07
2020-12-15 13.33 13.27 13.27 13.3 84000.0 13.2
2020-12-14 13.39 13.24 13.34 13.25 158600.0 13.15
2020-12-11 13.4 13.35 13.39 13.35 153700.0 13.25
2020-12-10 13.4 13.25 13.25 13.35 136500.0 13.25
2020-12-09 13.43 13.38 13.4 13.43 98400.0 13.33
2020-12-08 13.4 13.37 13.39 13.4 71300.0 13.3
2020-12-07 13.38 13.35 13.36 13.38 148100.0 13.28
2020-12-04 13.36 13.31 13.33 13.34 95100.0 13.24
2020-12-03 13.35 13.33 13.34 13.35 87400.0 13.25
2020-12-02 13.35 13.3 13.33 13.33 76700.0 13.23
2020-12-01 13.33 13.25 13.27 13.32 87700.0 13.22
2020-11-30 13.26 13.17 13.23 13.23 117200.0 13.13
2020-11-27 13.21 13.15 13.17 13.2 61400.0 13.1
2020-11-25 13.18 13.12 13.18 13.14 100300.0 13.04
2020-11-24 13.17 13.13 13.16 13.15 76700.0 13.05
2020-11-23 13.16 13.11 13.16 13.13 51400.0 13.03
2020-11-20 13.15 13.12 13.14 13.12 38700.0 13.02
2020-11-19 13.21 13.13 13.13 13.2 96500.0 13.05
2020-11-18 13.16 13.02 13.05 13.14 170400.0 12.99
2020-11-17 13.18 13.14 13.16 13.16 50400.0 13.01
2020-11-16 13.19 13.15 13.19 13.16 78800.0 13.01
2020-11-13 13.16 13.12 13.12 13.16 48900.0 13.01
2020-11-12 13.14 13.06 13.1 13.11 98300.0 12.96
2020-11-11 13.17 13.1 13.17 13.1 54300.0 12.95
2020-11-10 13.18 13.11 13.18 13.15 115900.0 13.0
2020-11-09 13.22 13.15 13.15 13.18 106600.0 13.03
2020-11-06 13.15 13.12 13.13 13.14 61200.0 12.99
2020-11-05 13.13 13.06 13.1 13.13 295800.0 12.98
2020-11-04 13.1 13.01 13.06 13.07 82500.0 12.92
2020-11-03 13.04 13.0 13.02 13.0 70500.0 12.85
2020-11-02 13.06 12.97 13.01 12.99 72700.0 12.84
2020-10-30 13.02 12.94 12.99 12.99 125500.0 12.84
2020-10-29 13.0 12.95 12.95 12.99 56500.0 12.84
2020-10-28 12.96 12.9 12.95 12.95 101600.0 12.8
2020-10-27 12.99 12.93 12.95 12.93 98200.0 12.78
2020-10-26 13.04 12.94 13.03 12.96 81500.0 12.81
2020-10-23 13.08 13.01 13.08 13.08 87200.0 12.93
2020-10-22 13.1 13.03 13.06 13.06 93100.0 12.91
2020-10-21 13.13 13.07 13.1 13.13 119200.0 12.93
2020-10-20 13.15 13.07 13.07 13.12 190700.0 12.92
2020-10-19 13.06 13.01 13.01 13.06 118700.0 12.86
2020-10-16 13.04 13.0 13.02 13.0 71400.0 12.8
2020-10-15 13.09 12.98 13.07 13.04 134600.0 12.84
2020-10-14 13.1 13.0 13.1 13.06 143800.0 12.86
2020-10-13 13.11 13.05 13.1 13.09 109500.0 12.89
2020-10-12 13.1 13.05 13.05 13.09 58100.0 12.89
2020-10-09 13.1 13.06 13.09 13.07 56700.0 12.87
2020-10-08 13.1 13.03 13.08 13.07 95000.0 12.87
2020-10-07 13.1 13.03 13.06 13.06 122400.0 12.86
2020-10-06 13.1 13.02 13.08 13.06 66200.0 12.86
2020-10-05 13.12 13.05 13.11 13.05 65800.0 12.85
2020-10-02 13.09 13.06 13.09 13.08 48700.0 12.88
2020-10-01 13.17 13.05 13.11 13.09 197200.0 12.89
2020-09-30 13.17 13.09 13.15 13.17 113000.0 12.97
2020-09-29 13.22 13.05 13.09 13.1 68600.0 12.9
2020-09-28 13.06 13.0 13.01 13.05 60700.0 12.85
2020-09-25 13.0 12.91 12.97 12.98 84300.0 12.79
2020-09-24 12.99 12.91 12.93 12.93 95600.0 12.74
2020-09-23 13.01 12.95 13.0 12.98 108400.0 12.79
2020-09-22 13.03 12.95 13.02 12.98 70000.0 12.79
2020-09-21 13.07 13.0 13.06 13.03 73600.0 12.79
2020-09-18 13.12 13.04 13.08 13.06 52500.0 12.81
2020-09-17 13.08 13.03 13.05 13.07 31000.0 12.82
2020-09-16 13.09 13.03 13.09 13.06 58000.0 12.81
2020-09-15 13.08 13.03 13.05 13.08 46900.0 12.83
2020-09-14 13.13 13.0 13.06 13.02 56400.0 12.78
2020-09-11 13.08 13.03 13.06 13.05 33800.0 12.8
2020-09-10 13.04 12.91 12.96 13.04 122200.0 12.8
2020-09-09 12.93 12.86 12.87 12.9 74900.0 12.66
2020-09-08 12.89 12.81 12.89 12.82 150100.0 12.58
2020-09-04 13.03 12.82 13.03 12.89 115000.0 12.65
2020-09-03 13.09 12.98 13.07 13.01 55100.0 12.77
2020-09-02 13.21 13.06 13.1 13.09 101900.0 12.84
2020-09-01 13.11 13.0 13.07 13.07 232700.0 12.82
2020-08-31 13.08 12.96 13.05 13.04 178000.0 12.8
2020-08-28 13.05 12.93 12.95 13.03 161600.0 12.79
2020-08-27 13.02 12.9 13.02 12.92 118100.0 12.68
2020-08-26 13.05 12.96 13.05 12.98 97900.0 12.74
2020-08-25 13.14 13.0 13.14 13.02 146200.0 12.78
2020-08-24 13.16 13.1 13.13 13.14 127200.0 12.89
2020-08-21 13.16 13.05 13.16 13.13 149500.0 12.88
2020-08-20 13.27 13.19 13.24 13.2 73100.0 12.9
2020-08-19 13.31 13.2 13.3 13.2 85200.0 12.9
2020-08-18 13.32 13.25 13.31 13.29 123500.0 12.99
2020-08-17 13.31 13.29 13.29 13.29 72200.0 12.99
2020-08-14 13.34 13.25 13.31 13.29 125000.0 12.99
2020-08-13 13.39 13.3 13.39 13.34 146300.0 13.04
2020-08-12 13.4 13.32 13.4 13.38 93700.0 13.08
2020-08-11 13.4 13.35 13.4 13.39 138500.0 13.09
2020-08-10 13.4 13.32 13.35 13.4 122900.0 13.1
2020-08-07 13.36 13.3 13.34 13.35 104000.0 13.05
2020-08-06 13.35 13.25 13.32 13.35 125100.0 13.05
2020-08-05 13.35 13.25 13.3 13.27 96200.0 12.97
2020-08-04 13.3 13.24 13.26 13.29 148600.0 12.99
2020-08-03 13.27 13.23 13.25 13.25 129400.0 12.95
2020-07-31 13.3 13.16 13.3 13.24 110900.0 12.94
2020-07-30 13.23 13.13 13.15 13.21 110300.0 12.91
2020-07-29 13.3 13.12 13.3 13.16 1543200.0 12.86
2020-07-28 13.33 13.21 13.33 13.26 103000.0 12.96
2020-07-27 13.33 13.17 13.22 13.33 123700.0 13.03
2020-07-24 13.24 13.1 13.13 13.24 132400.0 12.94
2020-07-23 13.31 13.09 13.26 13.09 146100.0 12.8
2020-07-22 13.37 13.24 13.37 13.26 124000.0 12.91
2020-07-21 13.36 13.24 13.25 13.36 165100.0 13.01
2020-07-20 13.25 13.14 13.14 13.24 190800.0 12.89
2020-07-17 13.16 13.08 13.1 13.12 45500.0 12.78
2020-07-16 13.13 13.05 13.08 13.05 150800.0 12.71
2020-07-15 13.16 13.05 13.05 13.09 79000.0 12.75
2020-07-14 13.1 13.02 13.07 13.1 139800.0 12.76
2020-07-13 13.09 13.03 13.04 13.08 159300.0 12.74
2020-07-10 13.04 12.97 12.97 13.02 197700.0 12.68
2020-07-09 12.99 12.92 12.98 12.96 260600.0 12.62
2020-07-08 12.97 12.91 12.93 12.91 1318800.0 12.57
2020-07-07 12.91 12.81 12.84 12.88 346900.0 12.54
2020-07-06 12.84 12.77 12.77 12.83 79900.0 12.49
2020-07-02 12.85 12.78 12.83 12.78 228700.0 12.45
2020-07-01 12.82 12.76 12.77 12.79 87000.0 12.46
2020-06-30 12.82 12.7 12.75 12.72 187700.0 12.39
2020-06-29 12.71 12.65 12.69 12.69 69100.0 12.36
2020-06-26 12.75 12.63 12.7 12.68 361500.0 12.35
2020-06-25 12.71 12.67 12.69 12.69 79000.0 12.36
2020-06-24 12.69 12.65 12.68 12.69 128800.0 12.36
2020-06-23 12.67 12.59 12.62 12.66 437400.0 12.33
2020-06-22 12.62 12.57 12.59 12.62 146100.0 12.29
2020-06-19 12.67 12.59 12.61 12.65 244000.0 12.27
2020-06-18 12.66 12.62 12.62 12.64 137400.0 12.26
2020-06-17 12.71 12.61 12.66 12.67 184500.0 12.29
2020-06-16 12.74 12.6 12.6 12.69 102000.0 12.31
2020-06-15 12.66 12.57 12.62 12.66 87500.0 12.28
2020-06-12 12.75 12.62 12.66 12.69 66900.0 12.31
2020-06-11 12.73 12.61 12.71 12.65 287500.0 12.27
2020-06-10 12.8 12.73 12.77 12.8 188000.0 12.42
2020-06-09 12.74 12.68 12.72 12.73 145200.0 12.35
2020-06-08 12.77 12.67 12.67 12.71 150500.0 12.33
2020-06-05 12.72 12.64 12.67 12.71 87700.0 12.33
2020-06-04 12.76 12.68 12.76 12.71 110400.0 12.33
2020-06-03 12.83 12.7 12.8 12.72 122800.0 12.34
2020-06-02 12.85 12.72 12.75 12.78 92700.0 12.4
2020-06-01 12.84 12.73 12.76 12.75 158800.0 12.37
2020-05-29 12.82 12.75 12.82 12.79 118600.0 12.41
2020-05-28 12.76 12.71 12.73 12.75 170500.0 12.37
2020-05-27 12.74 12.68 12.72 12.73 112800.0 12.35
2020-05-26 12.69 12.63 12.64 12.65 117200.0 12.27
2020-05-22 12.65 12.5 12.53 12.63 180100.0 12.25
2020-05-21 12.52 12.4 12.45 12.5 66600.0 12.12
2020-05-20 12.48 12.33 12.37 12.48 132300.0 12.06
2020-05-19 12.38 12.3 12.38 12.33 65600.0 11.91
2020-05-18 12.4 12.29 12.38 12.34 62400.0 11.92
2020-05-15 12.38 12.2 12.21 12.29 84900.0 11.87
2020-05-14 12.29 12.08 12.18 12.23 97200.0 11.82
2020-05-13 12.34 12.17 12.34 12.18 121200.0 11.77
2020-05-12 12.36 12.32 12.36 12.34 56400.0 11.92
2020-05-11 12.43 12.32 12.39 12.36 94200.0 11.94
2020-05-08 12.45 12.25 12.44 12.35 85100.0 11.93
2020-05-07 12.44 12.24 12.27 12.37 139600.0 11.95
2020-05-06 12.26 12.14 12.16 12.25 93000.0 11.83
2020-05-05 12.27 12.07 12.07 12.16 115500.0 11.75
2020-05-04 12.09 11.96 12.0 12.05 103900.0 11.64
2020-05-01 11.99 11.9 11.97 11.98 120800.0 11.57
2020-04-30 11.99 11.84 11.99 11.99 154400.0 11.58
2020-04-29 12.05 11.79 11.79 11.94 210200.0 11.53
2020-04-28 11.9 11.79 11.86 11.79 170600.0 11.39
2020-04-27 12.05 11.75 12.05 11.86 325100.0 11.46
2020-04-24 12.13 12.01 12.06 12.05 188900.0 11.64
2020-04-23 12.29 12.13 12.29 12.14 291700.0 11.73
2020-04-22 12.48 12.27 12.42 12.31 89900.0 11.89
2020-04-21 12.52 12.35 12.45 12.43 130000.0 11.96
2020-04-20 12.6 12.4 12.6 12.5 128800.0 12.03
2020-04-17 12.8 12.48 12.78 12.55 192000.0 12.08
2020-04-16 12.78 12.62 12.78 12.68 78400.0 12.21
2020-04-15 12.74 12.47 12.61 12.74 71700.0 12.26
2020-04-14 12.79 12.5 12.75 12.61 138700.0 12.14
2020-04-13 12.63 12.29 12.36 12.63 167600.0 12.16
2020-04-09 12.55 12.34 12.35 12.49 220700.0 12.02
2020-04-08 12.19 11.98 12.05 12.19 111000.0 11.73
2020-04-07 12.19 11.88 12.19 11.89 244100.0 11.45
2020-04-06 12.16 11.8 11.8 11.92 168600.0 11.47
2020-04-03 12.0 11.75 11.86 11.78 184800.0 11.34
2020-04-02 12.13 11.87 11.98 12.0 146400.0 11.55
2020-04-01 12.29 12.01 12.02 12.17 199900.0 11.71
2020-03-31 12.6 12.35 12.35 12.48 245800.0 12.01
2020-03-30 12.51 12.13 12.29 12.48 171600.0 12.01
2020-03-27 12.21 11.86 12.15 12.13 430000.0 11.68
2020-03-26 12.63 11.96 11.96 12.19 364600.0 11.73
2020-03-25 12.06 11.01 11.12 11.91 393100.0 11.46
2020-03-24 11.12 10.26 10.26 11.0 397600.0 10.59
2020-03-23 10.76 10.03 10.7 10.19 539100.0 9.81
2020-03-20 11.74 10.64 10.7 10.79 453100.0 10.34
2020-03-19 10.8 10.02 10.03 10.69 412300.0 10.24
2020-03-18 11.49 9.58 11.3 10.25 626800.0 9.82
2020-03-17 11.96 11.61 11.72 11.76 423300.0 11.27
2020-03-16 12.2 11.45 12.08 11.64 377500.0 11.15
2020-03-13 12.52 12.36 12.4 12.45 511100.0 11.93
2020-03-12 12.71 11.85 12.7 12.23 1135500.0 11.72
2020-03-11 13.3 12.93 13.2 12.95 422300.0 12.41
2020-03-10 13.33 13.22 13.31 13.25 313600.0 12.7
2020-03-09 13.39 13.25 13.27 13.32 370600.0 12.76
2020-03-06 13.5 13.34 13.34 13.46 842100.0 12.9
2020-03-05 13.44 13.37 13.44 13.39 117300.0 12.83
2020-03-04 13.51 13.36 13.48 13.48 135000.0 12.92
2020-03-03 13.58 13.35 13.35 13.46 271700.0 12.9
2020-03-02 13.44 13.15 13.15 13.36 126400.0 12.8
2020-02-28 13.28 13.07 13.28 13.14 538400.0 12.59
2020-02-27 13.36 13.23 13.33 13.25 398700.0 12.7
2020-02-26 13.47 13.3 13.47 13.33 382500.0 12.77
2020-02-25 13.54 13.44 13.44 13.48 266200.0 12.92
2020-02-24 13.48 13.35 13.35 13.42 151400.0 12.86
2020-02-21 13.39 13.35 13.39 13.37 338100.0 12.81
2020-02-20 13.39 13.33 13.34 13.35 196000.0 12.79
2020-02-19 13.45 13.38 13.4 13.39 163800.0 12.78
2020-02-18 13.42 13.38 13.42 13.39 195200.0 12.78