Skip to main content
Eaton Vance Municipal Bond Fund (EIM)
NYSEAMERICAN: EIM · Real-Time Price · USD
9.87
-0.05 (-0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.909.919.839.879.87-0.50%104,101
Apr 27, 20269.829.949.799.929.921.22%121,507
Apr 24, 20269.829.859.779.809.80-0.51%66,107
Apr 23, 20269.879.889.839.859.850.20%82,312
Apr 22, 20269.889.939.829.839.83-0.41%117,693
Apr 21, 20269.909.939.859.879.87-0.50%123,506
Apr 20, 20269.929.949.899.929.920.33%133,721
Apr 17, 20269.899.909.869.899.890.22%66,957
Apr 16, 20269.849.899.849.879.870.05%103,323
Apr 15, 20269.869.899.829.869.86-0.20%90,522
Apr 14, 20269.889.939.859.889.83-0.20%101,076
Apr 13, 20269.859.909.849.909.850.30%66,041
Apr 10, 20269.899.919.859.879.82-0.20%86,438
Apr 9, 20269.819.939.799.899.841.02%194,049
Apr 8, 20269.729.869.729.799.741.14%152,002
Apr 7, 20269.559.699.499.689.631.36%189,135
Apr 6, 20269.589.649.539.559.50-0.52%189,936
Apr 2, 20269.659.679.589.609.55-0.83%257,843
Apr 1, 20269.749.789.689.689.63-0.92%193,224
Mar 31, 20269.569.779.539.779.722.52%220,837
Mar 30, 20269.539.599.509.539.480.21%141,248
Mar 27, 20269.549.579.489.519.46-0.63%156,643
Mar 26, 20269.639.649.549.579.52-0.31%205,121
Mar 25, 20269.569.619.549.609.550.73%149,419
Mar 24, 20269.669.699.529.539.48-1.65%192,585
Mar 23, 20269.739.759.689.699.64-0.41%92,838
Mar 20, 20269.849.859.719.739.68-1.22%132,359
Mar 19, 20269.899.899.849.859.80-0.51%76,676
Mar 18, 20269.929.929.889.909.85-55,549
Mar 17, 20269.919.929.889.909.85-0.10%83,447
Mar 16, 20269.929.959.909.919.86-0.40%70,265
Mar 13, 20269.999.999.949.959.85-0.30%96,394
Mar 12, 202610.0110.039.929.989.88-0.40%89,871
Mar 11, 202610.0510.059.9510.029.92-0.20%130,354
Mar 10, 202610.0210.0610.0110.049.940.40%137,295
Mar 9, 202610.0010.029.9710.009.90-67,648
Mar 6, 20269.9910.019.9710.009.90-102,993
Mar 5, 202610.0010.019.9610.009.90-0.10%127,514
Mar 4, 202610.0310.039.9910.019.910.10%107,618
Mar 3, 202610.0210.029.9810.009.90-0.40%115,891
Mar 2, 202610.0210.0510.0110.049.94-262,362
Feb 27, 202610.0210.0510.0010.049.940.20%145,065
Feb 26, 202610.0010.0210.0010.029.92-139,361
Feb 25, 202610.0210.029.9910.029.920.10%154,190
Feb 24, 202610.0110.019.9910.019.910.25%191,466
Feb 23, 202610.0010.029.979.999.88-0.05%121,681
Feb 20, 20269.9610.009.969.999.890.10%90,768
Feb 19, 20269.969.989.949.989.880.20%354,336
Feb 18, 20269.959.989.959.969.86-0.10%95,518
Feb 17, 20269.959.989.949.979.87-0.20%97,602
Feb 13, 202610.0010.039.979.999.840.15%377,176
Feb 12, 202610.0010.029.969.989.82-0.05%329,964
Feb 11, 202610.0110.029.989.989.83-0.30%130,047
Feb 10, 202610.0010.019.9710.019.860.35%90,810
Feb 9, 20269.979.989.969.989.820.05%53,395
Feb 6, 20269.979.979.929.979.820.20%239,889
Feb 5, 20269.969.989.939.959.80-133,803
Feb 4, 20269.9610.039.949.959.80-0.05%127,061
Feb 3, 20269.919.999.919.969.800.30%175,189
Feb 2, 202610.0010.009.919.939.77-0.05%188,380
Jan 30, 20269.949.949.899.939.780.10%94,915
Jan 29, 20269.849.949.839.929.770.71%110,925
Jan 28, 20269.819.899.789.859.700.51%172,356
Jan 27, 20269.729.829.719.809.650.72%151,360
Jan 26, 20269.729.779.709.739.580.31%208,105
Jan 23, 20269.759.759.699.709.55-0.21%182,009
Jan 22, 20269.789.819.729.729.57-0.61%163,889
Jan 21, 20269.849.849.789.789.63-0.20%232,277
Jan 20, 20269.849.859.809.809.65-0.71%137,134
Jan 16, 20269.889.899.869.879.72-0.15%108,620
Jan 15, 20269.919.959.889.899.73-0.75%74,404
Jan 14, 20269.949.979.929.969.760.20%64,057
Jan 13, 20269.939.949.919.949.740.40%85,799
Jan 12, 20269.909.929.889.909.70-0.10%89,746
Jan 9, 20269.889.929.869.919.710.61%109,929
Jan 8, 20269.869.879.849.859.65-0.30%198,604
Jan 7, 20269.769.909.769.889.681.02%278,042
Jan 6, 20269.719.789.689.789.580.93%289,717
Jan 5, 20269.699.749.699.699.49-0.10%311,070
Jan 2, 20269.729.739.709.709.50-0.31%175,941
Dec 31, 20259.729.759.709.739.53-326,900
Dec 30, 20259.689.749.669.739.530.31%272,489
Dec 29, 20259.679.719.669.709.500.31%499,587
Dec 26, 20259.689.709.679.679.47-0.10%308,384
Dec 24, 20259.649.689.649.689.480.41%292,078
Dec 23, 20259.709.739.639.649.44-0.72%368,195
Dec 22, 20259.729.779.709.719.51-0.41%342,230
Dec 19, 20259.769.769.729.759.550.10%181,025
Dec 18, 20259.779.809.749.749.54-0.10%192,505
Dec 17, 20259.759.779.749.759.55-0.20%353,778
Dec 16, 20259.769.789.759.779.57-0.20%292,332
Dec 15, 20259.829.849.779.799.59-0.61%313,255
Dec 12, 20259.909.909.849.859.60-0.56%267,491
Dec 11, 20259.889.929.889.919.650.10%134,765
Dec 10, 20259.919.939.899.909.64-0.15%317,897
Dec 9, 20259.919.959.919.919.66-0.20%305,135
Dec 8, 20259.909.969.909.939.680.05%488,759
Dec 5, 20259.929.949.919.939.67-0.05%227,809
Dec 4, 20259.929.949.899.939.68-0.15%647,706
Dec 3, 20259.919.959.889.959.690.66%641,425