Eaton Vance Municipal Bond FundEIMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.88 | $9.89 | $9.86 | $9.87 | 108,619 |
| 1/15/2026 | $9.91 | $9.95 | $9.88 | $9.89 | 74,404 |
| 1/14/2026 | $9.94 | $9.97 | $9.92 | $9.96 | 64,100 |
| 1/13/2026 | $9.93 | $9.94 | $9.90 | $9.94 | 85,800 |
| 1/12/2026 | $9.90 | $9.91 | $9.88 | $9.90 | 89,746 |
| 1/9/2026 | $9.88 | $9.92 | $9.86 | $9.91 | 109,929 |
| 1/8/2026 | $9.86 | $9.87 | $9.84 | $9.85 | 198,604 |
| 1/7/2026 | $9.76 | $9.90 | $9.76 | $9.88 | 278,042 |
| 1/6/2026 | $9.71 | $9.78 | $9.68 | $9.78 | 289,717 |
| 1/5/2026 | $9.69 | $9.74 | $9.69 | $9.69 | 311,070 |
| 1/2/2026 | $9.72 | $9.73 | $9.70 | $9.70 | 175,941 |
| 12/31/2025 | $9.72 | $9.75 | $9.70 | $9.73 | 326,900 |
| 12/30/2025 | $9.68 | $9.74 | $9.66 | $9.73 | 272,500 |
| 12/29/2025 | $9.67 | $9.71 | $9.66 | $9.70 | 499,600 |
| 12/26/2025 | $9.68 | $9.70 | $9.67 | $9.67 | 308,400 |
| 12/24/2025 | $9.64 | $9.68 | $9.64 | $9.68 | 292,100 |
| 12/23/2025 | $9.70 | $9.73 | $9.63 | $9.64 | 368,200 |
| 12/22/2025 | $9.72 | $9.77 | $9.70 | $9.71 | 342,230 |
| 12/19/2025 | $9.76 | $9.76 | $9.72 | $9.75 | 181,025 |
| 12/18/2025 | $9.77 | $9.80 | $9.74 | $9.74 | 192,505 |
| 12/17/2025 | $9.75 | $9.77 | $9.74 | $9.75 | 353,800 |
| 12/16/2025 | $9.76 | $9.78 | $9.75 | $9.77 | 292,332 |
| 12/15/2025 | $9.82 | $9.84 | $9.77 | $9.79 | 313,300 |
| 12/12/2025 | $9.90 | $9.90 | $9.84 | $9.85 | 267,500 |
| 12/11/2025 | $9.88 | $9.92 | $9.88 | $9.90 | 134,800 |
| 12/10/2025 | $9.91 | $9.93 | $9.89 | $9.90 | 317,900 |
| 12/9/2025 | $9.91 | $9.95 | $9.91 | $9.91 | 305,135 |
| 12/8/2025 | $9.90 | $9.96 | $9.90 | $9.93 | 488,800 |
| 12/5/2025 | $9.92 | $9.93 | $9.91 | $9.93 | 227,809 |
| 12/4/2025 | $9.92 | $9.94 | $9.89 | $9.93 | 647,706 |
| 12/3/2025 | $9.91 | $9.95 | $9.88 | $9.95 | 641,425 |
| 12/2/2025 | $9.92 | $9.92 | $9.87 | $9.88 | 167,900 |
| 12/1/2025 | $9.91 | $9.92 | $9.86 | $9.92 | 169,308 |
| 11/28/2025 | $9.92 | $9.94 | $9.88 | $9.94 | 61,800 |
| 11/26/2025 | $9.93 | $9.93 | $9.88 | $9.92 | 106,500 |
| 11/25/2025 | $9.92 | $9.93 | $9.89 | $9.92 | 81,623 |
| 11/24/2025 | $9.87 | $9.88 | $9.84 | $9.88 | 78,500 |
| 11/21/2025 | $9.87 | $9.87 | $9.84 | $9.84 | 86,300 |
| 11/20/2025 | $9.91 | $9.91 | $9.84 | $9.85 | 124,200 |
| 11/19/2025 | $9.90 | $9.92 | $9.88 | $9.88 | 124,200 |
| 11/18/2025 | $9.89 | $9.93 | $9.89 | $9.92 | 122,100 |
| 11/17/2025 | $9.94 | $9.95 | $9.89 | $9.91 | 145,123 |
| 11/14/2025 | $9.90 | $9.95 | $9.90 | $9.92 | 156,040 |
| 11/13/2025 | $10.00 | $10.00 | $9.95 | $9.96 | 89,100 |
| 11/12/2025 | $9.97 | $10.01 | $9.97 | $9.98 | 172,323 |
| 11/11/2025 | $9.95 | $9.99 | $9.93 | $9.97 | 126,749 |
| 11/10/2025 | $9.87 | $9.90 | $9.85 | $9.90 | 122,900 |
| 11/7/2025 | $9.88 | $9.93 | $9.86 | $9.87 | 158,500 |
| 11/6/2025 | $9.95 | $9.97 | $9.90 | $9.90 | 106,947 |
| 11/5/2025 | $9.98 | $10.03 | $9.87 | $9.88 | 326,003 |
| 11/4/2025 | $9.89 | $9.99 | $9.89 | $9.94 | 127,200 |
| 11/3/2025 | $9.96 | $9.97 | $9.87 | $9.91 | 111,000 |
| 10/31/2025 | $9.90 | $9.96 | $9.90 | $9.96 | 151,700 |
| 10/30/2025 | $9.89 | $9.90 | $9.84 | $9.90 | 181,700 |
| 10/29/2025 | $9.93 | $9.96 | $9.90 | $9.92 | 119,411 |
| 10/28/2025 | $9.95 | $9.97 | $9.90 | $9.93 | 139,930 |
| 10/27/2025 | $9.96 | $9.98 | $9.91 | $9.95 | 143,435 |
| 10/24/2025 | $9.92 | $9.96 | $9.92 | $9.96 | 100,045 |
| 10/23/2025 | $9.92 | $9.93 | $9.88 | $9.92 | 159,334 |
| 10/22/2025 | $9.93 | $9.94 | $9.86 | $9.92 | 97,800 |
| 10/21/2025 | $9.93 | $9.99 | $9.89 | $9.93 | 120,600 |
| 10/20/2025 | $9.87 | $9.93 | $9.86 | $9.93 | 157,900 |