5 DAY PERFORMANCE
+9.40%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
+4.27%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+1.32%
Eaton Vance Municipal Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.18 | $9.14 (-0.44%) | $9.21 | $9.10 | 280.19 K | $469.55 M |
| 11/04/2026 | $9.13 | $9.18 (0.55%) | $9.21 | $9.10 | 337.91 K | $471.60 M |
| 11/03/2026 | $9.12 | $9.10 (-0.22%) | $9.16 | $9.04 | 212.50 K | $467.49 M |
| 11/02/2026 | $9.17 | $9.13 (-0.44%) | $9.18 | $9.13 | 223.30 K | $469.03 M |
| 10/30/2026 | $9.14 | $9.15 (0.11%) | $9.20 | $9.10 | 299.71 K | $470.06 M |
| 10/29/2026 | $9.07 | $9.12 (0.55%) | $9.16 | $9.05 | 197.21 K | $468.52 M |
| 10/28/2026 | $9.02 | $9.07 (0.55%) | $9.08 | $8.98 | 468.60 K | $465.95 M |
| 10/27/2026 | $8.96 | $9.00 (0.45%) | $9.11 | $8.96 | 794.60 K | $462.35 M |
| 10/26/2026 | $8.86 | $8.95 (1.02%) | $8.96 | $8.86 | 483.43 K | $459.78 M |
| 10/23/2026 | $8.97 | $8.86 (-1.23%) | $8.97 | $8.80 | 308.10 K | $455.16 M |
| 10/22/2026 | $8.91 | $8.92 (0.11%) | $8.96 | $8.90 | 304.73 K | $458.24 M |
| 10/21/2026 | $9.08 | $8.91 (-1.87%) | $9.10 | $8.86 | 440.11 K | $457.73 M |
| 10/20/2026 | $8.95 | $9.02 (0.78%) | $9.12 | $8.94 | 431.60 K | $463.38 M |
| 10/19/2026 | $8.87 | $8.93 (0.68%) | $8.93 | $8.80 | 412.81 K | $458.76 M |
| 10/16/2026 | $8.81 | $8.86 (0.57%) | $8.88 | $8.81 | 310.10 K | $455.16 M |
| 10/15/2026 | $8.75 | $8.82 (0.8%) | $8.86 | $8.75 | 764.00 K | $453.11 M |
| 10/14/2026 | $8.79 | $8.74 (-0.57%) | $8.80 | $8.67 | 319.40 K | $449.00 M |
| 10/13/2026 | $8.84 | $8.83 (-0.11%) | $8.88 | $8.80 | 313.70 K | $453.62 M |
| 10/12/2026 | $8.83 | $8.80 (-0.34%) | $8.86 | $8.79 | 187.90 K | $452.08 M |
| 10/09/2026 | $8.73 | $8.84 (1.26%) | $8.87 | $8.73 | 207.30 K | $454.13 M |
| 10/08/2026 | $8.70 | $8.72 (0.23%) | $8.74 | $8.65 | 295.50 K | $447.97 M |
| 10/07/2026 | $8.79 | $8.70 (-1.02%) | $8.79 | $8.64 | 342.34 K | $446.94 M |
| 10/06/2026 | $8.82 | $8.84 (0.23%) | $8.92 | $8.82 | 260.20 K | $454.13 M |
| 10/05/2026 | $8.98 | $8.82 (-1.78%) | $8.98 | $8.77 | 203.60 K | $453.11 M |
| 10/02/2026 | $9.05 | $9.04 (-0.11%) | $9.09 | $8.94 | 196.34 K | $464.41 M |
| 10/01/2026 | $9.04 | $9.00 (-0.44%) | $9.06 | $8.84 | 217.60 K | $462.35 M |
| 09/30/2026 | $8.91 | $9.07 (1.8%) | $9.08 | $8.88 | 341.20 K | $465.95 M |
| 09/29/2026 | $8.74 | $8.89 (1.72%) | $8.89 | $8.70 | 399.05 K | $456.70 M |
| 09/28/2026 | $8.80 | $8.74 (-0.68%) | $8.88 | $8.64 | 680.03 K | $449.00 M |
| 09/25/2026 | $8.80 | $8.83 (0.34%) | $8.90 | $8.80 | 265.71 K | $453.62 M |
| 09/24/2026 | $8.91 | $8.80 (-1.23%) | $8.91 | $8.66 | 484.92 K | $452.08 M |
| 09/23/2026 | $9.03 | $8.90 (-1.44%) | $9.03 | $8.89 | 186.23 K | $457.22 M |
| 09/22/2026 | $9.10 | $9.04 (-0.66%) | $9.10 | $9.01 | 201.20 K | $464.41 M |
| 09/21/2026 | $9.06 | $9.03 (-0.33%) | $9.13 | $9.01 | 234.53 K | $463.89 M |
| 09/18/2026 | $9.15 | $9.03 (-1.31%) | $9.25 | $9.03 | 104.70 K | $463.89 M |
| 09/17/2026 | $9.08 | $9.17 (0.99%) | $9.20 | $9.06 | 321.40 K | $471.09 M |
| 09/16/2026 | $9.07 | $9.05 (-0.22%) | $9.14 | $9.04 | 225.00 K | $464.92 M |
| 09/15/2026 | $9.27 | $9.04 (-2.48%) | $9.29 | $9.04 | 290.70 K | $464.41 M |
| 09/14/2026 | $9.36 | $9.29 (-0.75%) | $9.38 | $9.28 | 197.31 K | $477.25 M |
| 09/11/2026 | $9.36 | $9.33 (-0.32%) | $9.37 | $9.31 | 136.00 K | $479.31 M |
| 09/10/2026 | $9.36 | $9.32 (-0.43%) | $9.37 | $9.31 | 266.74 K | $478.79 M |
| 09/09/2026 | $9.46 | $9.40 (-0.63%) | $9.48 | $9.38 | 127.71 K | $482.90 M |
| 09/08/2026 | $9.48 | $9.44 (-0.42%) | $9.51 | $9.42 | 216.71 K | $484.96 M |
| 09/04/2026 | $9.49 | $9.48 (-0.11%) | $9.53 | $9.48 | 171.30 K | $487.01 M |
| 09/03/2026 | $9.49 | $9.50 (0.11%) | $9.52 | $9.49 | 228.30 K | $488.04 M |
| 09/02/2026 | $9.49 | $9.49 (0%) | $9.56 | $9.49 | 108.91 K | $487.53 M |
| 09/01/2026 | $9.58 | $9.49 (-0.94%) | $9.60 | $9.49 | 152.10 K | $487.53 M |
| 08/31/2026 | $9.60 | $9.58 (-0.21%) | $9.64 | $9.56 | 131.90 K | $492.15 M |
| 08/28/2026 | $9.66 | $9.60 (-0.62%) | $9.68 | $9.57 | 156.01 K | $493.18 M |
| 08/27/2026 | $9.65 | $9.67 (0.21%) | $9.69 | $9.63 | 66.04 K | $496.77 M |
| 08/26/2026 | $9.67 | $9.69 (0.21%) | $9.70 | $9.65 | 123.53 K | $497.80 M |
| 08/25/2026 | $9.61 | $9.67 (0.62%) | $9.68 | $9.61 | 78.70 K | $496.77 M |
| 08/24/2026 | $9.63 | $9.61 (-0.21%) | $9.63 | $9.58 | 114.70 K | $493.69 M |
| 08/21/2026 | $9.60 | $9.58 (-0.21%) | $9.62 | $9.56 | 105.70 K | $492.15 M |
| 08/20/2026 | $9.62 | $9.61 (-0.1%) | $9.62 | $9.57 | 155.00 K | $493.69 M |
| 08/19/2026 | $9.61 | $9.61 (0%) | $9.66 | $9.59 | 268.52 K | $493.69 M |
| 08/18/2026 | $9.64 | $9.58 (-0.62%) | $9.66 | $9.58 | 146.75 K | $492.15 M |
| 08/17/2026 | $9.72 | $9.63 (-0.93%) | $9.73 | $9.63 | 96.80 K | $494.72 M |
| 08/14/2026 | $9.72 | $9.73 (0.1%) | $9.82 | $9.69 | 178.10 K | $499.86 M |
| 08/13/2026 | $9.71 | $9.73 (0.21%) | $9.80 | $9.70 | 166.31 K | $499.86 M |
| 08/12/2026 | $9.71 | $9.67 (-0.41%) | $9.73 | $9.67 | 116.30 K | $496.77 M |
| 08/11/2026 | $9.70 | $9.67 (-0.31%) | $9.71 | $9.64 | 181.73 K | $496.77 M |
| 08/10/2026 | $9.73 | $9.71 (-0.21%) | $9.74 | $9.65 | 125.20 K | $498.83 M |
| 08/07/2026 | $9.65 | $9.72 (0.73%) | $9.72 | $9.65 | 150.10 K | $499.34 M |
| 08/06/2026 | $9.63 | $9.63 (0%) | $9.65 | $9.60 | 138.90 K | $494.72 M |
| 08/05/2026 | $9.61 | $9.60 (-0.1%) | $9.66 | $9.57 | 175.80 K | $493.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
