5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+1.11%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+2.46%
Eaton Vance Municipal Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.94 | $9.98 (0.4%) | $9.99 | $9.94 | 199.30 K | $512.44 M |
| 05/05/2026 | $9.83 | $9.94 (1.12%) | $9.94 | $9.81 | 122.41 K | $510.64 M |
| 05/04/2026 | $9.86 | $9.82 (-0.41%) | $9.88 | $9.78 | 157.73 K | $504.48 M |
| 05/01/2026 | $9.92 | $9.86 (-0.6%) | $9.93 | $9.83 | 96.11 K | $506.53 M |
| 04/30/2026 | $9.88 | $9.92 (0.4%) | $9.93 | $9.86 | 109.50 K | $509.62 M |
| 04/29/2026 | $9.88 | $9.87 (-0.1%) | $9.91 | $9.82 | 195.20 K | $507.05 M |
| 04/28/2026 | $9.90 | $9.87 (-0.3%) | $9.91 | $9.83 | 104.10 K | $507.05 M |
| 04/27/2026 | $9.82 | $9.92 (1.02%) | $9.94 | $9.79 | 121.51 K | $509.62 M |
| 04/24/2026 | $9.82 | $9.80 (-0.2%) | $9.85 | $9.77 | 66.11 K | $503.45 M |
| 04/23/2026 | $9.87 | $9.85 (-0.2%) | $9.88 | $9.83 | 82.31 K | $506.02 M |
| 04/22/2026 | $9.88 | $9.83 (-0.51%) | $9.93 | $9.82 | 117.70 K | $504.99 M |
| 04/21/2026 | $9.90 | $9.87 (-0.3%) | $9.93 | $9.85 | 123.51 K | $507.05 M |
| 04/20/2026 | $9.92 | $9.92 (0%) | $9.94 | $9.89 | 133.72 K | $509.62 M |
| 04/17/2026 | $9.89 | $9.89 (0%) | $9.90 | $9.86 | 68.00 K | $508.08 M |
| 04/16/2026 | $9.84 | $9.87 (0.3%) | $9.89 | $9.84 | 103.32 K | $507.05 M |
| 04/15/2026 | $9.86 | $9.86 (0%) | $9.89 | $9.82 | 90.52 K | $506.53 M |
| 04/14/2026 | $9.88 | $9.88 (0%) | $9.93 | $9.85 | 101.10 K | $507.56 M |
| 04/13/2026 | $9.85 | $9.90 (0.51%) | $9.90 | $9.84 | 66.04 K | $508.59 M |
| 04/10/2026 | $9.89 | $9.87 (-0.2%) | $9.90 | $9.85 | 86.44 K | $507.05 M |
| 04/09/2026 | $9.81 | $9.89 (0.82%) | $9.93 | $9.79 | 194.05 K | $508.08 M |
| 04/08/2026 | $9.72 | $9.79 (0.72%) | $9.86 | $9.72 | 152.00 K | $502.94 M |
| 04/07/2026 | $9.55 | $9.68 (1.36%) | $9.69 | $9.49 | 189.14 K | $497.29 M |
| 04/06/2026 | $9.58 | $9.55 (-0.31%) | $9.64 | $9.53 | 189.94 K | $490.61 M |
| 04/02/2026 | $9.65 | $9.60 (-0.52%) | $9.67 | $9.58 | 257.84 K | $493.18 M |
| 04/01/2026 | $9.74 | $9.68 (-0.62%) | $9.78 | $9.68 | 193.22 K | $497.29 M |
| 03/31/2026 | $9.56 | $9.77 (2.2%) | $9.77 | $9.53 | 220.84 K | $501.91 M |
| 03/30/2026 | $9.53 | $9.53 (0%) | $9.59 | $9.50 | 141.25 K | $489.58 M |
| 03/27/2026 | $9.54 | $9.51 (-0.31%) | $9.57 | $9.48 | 156.64 K | $488.55 M |
| 03/26/2026 | $9.63 | $9.57 (-0.62%) | $9.64 | $9.54 | 205.12 K | $491.64 M |
| 03/25/2026 | $9.56 | $9.60 (0.42%) | $9.61 | $9.54 | 149.42 K | $493.18 M |
| 03/24/2026 | $9.66 | $9.53 (-1.35%) | $9.69 | $9.52 | 192.60 K | $489.58 M |
| 03/23/2026 | $9.73 | $9.69 (-0.41%) | $9.75 | $9.68 | 92.84 K | $497.80 M |
| 03/20/2026 | $9.84 | $9.73 (-1.12%) | $9.85 | $9.71 | 132.40 K | $499.86 M |
| 03/19/2026 | $9.89 | $9.85 (-0.4%) | $9.89 | $9.84 | 76.70 K | $506.02 M |
| 03/18/2026 | $9.92 | $9.90 (-0.2%) | $9.92 | $9.88 | 55.55 K | $508.59 M |
| 03/17/2026 | $9.91 | $9.90 (-0.1%) | $9.92 | $9.88 | 83.45 K | $508.59 M |
| 03/16/2026 | $9.92 | $9.91 (-0.1%) | $9.95 | $9.90 | 70.30 K | $509.10 M |
| 03/13/2026 | $9.99 | $9.95 (-0.4%) | $9.99 | $9.94 | 96.40 K | $511.16 M |
| 03/12/2026 | $10.01 | $9.98 (-0.3%) | $10.03 | $9.92 | 89.90 K | $512.70 M |
| 03/11/2026 | $10.05 | $10.02 (-0.3%) | $10.05 | $9.95 | 130.40 K | $514.75 M |
| 03/10/2026 | $10.02 | $10.04 (0.2%) | $10.06 | $10.01 | 137.30 K | $515.78 M |
| 03/09/2026 | $10.00 | $10.00 (0%) | $10.02 | $9.97 | 67.65 K | $513.73 M |
| 03/06/2026 | $9.99 | $10.00 (0.1%) | $10.01 | $9.97 | 103.00 K | $513.73 M |
| 03/05/2026 | $10.00 | $10.00 (0%) | $10.01 | $9.96 | 127.51 K | $513.73 M |
| 03/04/2026 | $10.03 | $10.01 (-0.2%) | $10.03 | $9.99 | 107.62 K | $514.24 M |
| 03/03/2026 | $10.02 | $10.00 (-0.2%) | $10.02 | $9.98 | 115.90 K | $513.73 M |
| 03/02/2026 | $10.02 | $10.04 (0.2%) | $10.05 | $10.01 | 262.40 K | $515.78 M |
| 02/27/2026 | $10.02 | $10.04 (0.2%) | $10.05 | $10.00 | 145.10 K | $515.78 M |
| 02/26/2026 | $10.00 | $10.02 (0.2%) | $10.02 | $10.00 | 139.40 K | $514.75 M |
| 02/25/2026 | $10.02 | $10.02 (0%) | $10.02 | $9.99 | 154.20 K | $514.75 M |
| 02/24/2026 | $10.01 | $10.01 (0%) | $10.01 | $9.99 | 191.50 K | $514.24 M |
| 02/23/2026 | $10.00 | $9.99 (-0.1%) | $10.02 | $9.97 | 121.70 K | $513.21 M |
| 02/20/2026 | $9.96 | $9.99 (0.3%) | $10.00 | $9.96 | 90.80 K | $513.21 M |
| 02/19/2026 | $9.96 | $9.98 (0.2%) | $9.98 | $9.94 | 354.34 K | $512.70 M |
| 02/18/2026 | $9.95 | $9.96 (0.1%) | $9.98 | $9.95 | 95.52 K | $511.67 M |
| 02/17/2026 | $9.95 | $9.97 (0.2%) | $9.98 | $9.94 | 97.60 K | $512.18 M |
| 02/13/2026 | $10.00 | $9.99 (-0.1%) | $10.03 | $9.97 | 377.20 K | $513.21 M |
| 02/12/2026 | $10.00 | $9.98 (-0.2%) | $10.02 | $9.96 | 330.00 K | $512.70 M |
| 02/11/2026 | $10.01 | $9.98 (-0.3%) | $10.02 | $9.98 | 130.05 K | $512.70 M |
| 02/10/2026 | $10.00 | $10.01 (0.1%) | $10.01 | $9.97 | 90.81 K | $514.24 M |
| 02/09/2026 | $9.97 | $9.98 (0.1%) | $9.98 | $9.96 | 53.40 K | $512.70 M |
| 02/06/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.91 | 239.90 K | $512.18 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.
