5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+1.21%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+3.62%
Eaton Vance Municipal Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $9.57 | $9.61 (0.42%) | $9.67 | $9.57 | 157.22 K | $493.69 M |
| 08/03/2026 | $9.60 | $9.57 (-0.31%) | $9.64 | $9.56 | 163.31 K | $491.64 M |
| 07/31/2026 | $9.63 | $9.56 (-0.73%) | $9.63 | $9.56 | 154.60 K | $491.12 M |
| 07/30/2026 | $9.64 | $9.61 (-0.31%) | $9.67 | $9.56 | 144.22 K | $493.69 M |
| 07/29/2026 | $9.62 | $9.61 (-0.1%) | $9.68 | $9.58 | 146.70 K | $493.69 M |
| 07/28/2026 | $9.60 | $9.60 (0%) | $9.64 | $9.55 | 128.20 K | $493.18 M |
| 07/27/2026 | $9.65 | $9.60 (-0.52%) | $9.67 | $9.56 | 101.60 K | $493.18 M |
| 07/24/2026 | $9.63 | $9.57 (-0.62%) | $9.65 | $9.55 | 209.42 K | $491.64 M |
| 07/23/2026 | $9.69 | $9.63 (-0.62%) | $9.69 | $9.63 | 211.51 K | $494.72 M |
| 07/22/2026 | $9.74 | $9.72 (-0.21%) | $9.75 | $9.68 | 266.10 K | $499.34 M |
| 07/21/2026 | $9.80 | $9.76 (-0.41%) | $9.80 | $9.74 | 138.52 K | $501.40 M |
| 07/20/2026 | $9.77 | $9.78 (0.1%) | $9.80 | $9.72 | 71.40 K | $502.42 M |
| 07/17/2026 | $9.91 | $9.75 (-1.61%) | $9.92 | $9.70 | 303.80 K | $500.88 M |
| 07/16/2026 | $9.92 | $9.93 (0.1%) | $9.96 | $9.85 | 125.90 K | $510.13 M |
| 07/15/2026 | $9.95 | $9.90 (-0.5%) | $9.95 | $9.89 | 218.41 K | $508.59 M |
| 07/14/2026 | $9.96 | $9.98 (0.2%) | $10.04 | $9.95 | 221.50 K | $512.70 M |
| 07/13/2026 | $9.93 | $9.95 (0.2%) | $9.96 | $9.92 | 128.30 K | $511.16 M |
| 07/10/2026 | $9.95 | $9.94 (-0.1%) | $9.95 | $9.91 | 45.70 K | $510.64 M |
| 07/09/2026 | $9.89 | $9.95 (0.61%) | $9.95 | $9.89 | 69.05 K | $511.16 M |
| 07/08/2026 | $9.88 | $9.90 (0.2%) | $9.93 | $9.88 | 151.20 K | $508.59 M |
| 07/07/2026 | $9.92 | $9.89 (-0.3%) | $9.94 | $9.87 | 143.60 K | $508.08 M |
| 07/06/2026 | $9.97 | $9.96 (-0.1%) | $9.98 | $9.91 | 114.74 K | $511.67 M |
| 07/02/2026 | $9.97 | $9.97 (0%) | $10.00 | $9.97 | 95.90 K | $512.18 M |
| 07/01/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.96 | 144.20 K | $512.18 M |
| 06/30/2026 | $9.98 | $9.96 (-0.2%) | $10.03 | $9.95 | 170.25 K | $511.67 M |
| 06/29/2026 | $9.91 | $9.96 (0.5%) | $9.98 | $9.86 | 102.52 K | $511.67 M |
| 06/26/2026 | $9.83 | $9.87 (0.41%) | $9.90 | $9.81 | 130.00 K | $507.05 M |
| 06/25/2026 | $9.82 | $9.83 (0.1%) | $9.86 | $9.81 | 128.33 K | $504.99 M |
| 06/24/2026 | $9.79 | $9.82 (0.31%) | $9.87 | $9.76 | 188.70 K | $504.48 M |
| 06/23/2026 | $9.73 | $9.79 (0.62%) | $9.82 | $9.69 | 211.64 K | $502.94 M |
| 06/22/2026 | $9.76 | $9.73 (-0.31%) | $9.81 | $9.73 | 170.64 K | $499.86 M |
| 06/18/2026 | $9.77 | $9.76 (-0.1%) | $9.84 | $9.75 | 107.61 K | $501.40 M |
| 06/17/2026 | $9.79 | $9.75 (-0.41%) | $9.81 | $9.75 | 71.53 K | $500.88 M |
| 06/16/2026 | $9.77 | $9.80 (0.31%) | $9.80 | $9.77 | 132.10 K | $503.45 M |
| 06/15/2026 | $9.80 | $9.77 (-0.31%) | $9.82 | $9.75 | 126.20 K | $501.91 M |
| 06/12/2026 | $9.83 | $9.80 (-0.31%) | $9.84 | $9.80 | 29.53 K | $503.45 M |
| 06/11/2026 | $9.81 | $9.84 (0.31%) | $9.85 | $9.80 | 50.92 K | $505.51 M |
| 06/10/2026 | $9.76 | $9.82 (0.61%) | $9.85 | $9.73 | 76.31 K | $504.48 M |
| 06/09/2026 | $9.71 | $9.80 (0.93%) | $9.80 | $9.68 | 152.84 K | $503.45 M |
| 06/08/2026 | $9.73 | $9.67 (-0.62%) | $9.74 | $9.66 | 129.44 K | $496.77 M |
| 06/05/2026 | $9.75 | $9.70 (-0.51%) | $9.79 | $9.68 | 157.50 K | $498.31 M |
| 06/04/2026 | $9.83 | $9.76 (-0.71%) | $9.85 | $9.76 | 122.50 K | $501.40 M |
| 06/03/2026 | $9.84 | $9.82 (-0.2%) | $9.84 | $9.77 | 113.33 K | $504.48 M |
| 06/02/2026 | $9.80 | $9.82 (0.2%) | $9.87 | $9.78 | 182.50 K | $504.48 M |
| 06/01/2026 | $9.86 | $9.80 (-0.61%) | $9.87 | $9.79 | 183.63 K | $503.45 M |
| 05/29/2026 | $9.86 | $9.87 (0.1%) | $9.89 | $9.83 | 115.64 K | $507.05 M |
| 05/28/2026 | $9.85 | $9.86 (0.1%) | $9.86 | $9.79 | 124.80 K | $506.53 M |
| 05/27/2026 | $9.81 | $9.85 (0.41%) | $9.85 | $9.72 | 140.80 K | $506.02 M |
| 05/26/2026 | $9.77 | $9.80 (0.31%) | $9.80 | $9.76 | 111.40 K | $503.45 M |
| 05/22/2026 | $9.70 | $9.71 (0.1%) | $9.72 | $9.69 | 63.03 K | $498.83 M |
| 05/21/2026 | $9.73 | $9.68 (-0.51%) | $9.73 | $9.65 | 149.10 K | $497.29 M |
| 05/20/2026 | $9.64 | $9.69 (0.52%) | $9.78 | $9.50 | 89.50 K | $497.80 M |
| 05/19/2026 | $9.61 | $9.63 (0.21%) | $9.67 | $9.59 | 110.00 K | $494.72 M |
| 05/18/2026 | $9.73 | $9.62 (-1.13%) | $9.74 | $9.62 | 129.53 K | $494.20 M |
| 05/15/2026 | $9.79 | $9.75 (-0.41%) | $9.81 | $9.75 | 163.93 K | $500.88 M |
| 05/14/2026 | $9.93 | $9.91 (-0.2%) | $9.97 | $9.89 | 89.30 K | $509.10 M |
| 05/13/2026 | $9.95 | $9.91 (-0.4%) | $9.97 | $9.91 | 109.10 K | $509.10 M |
| 05/12/2026 | $9.95 | $9.93 (-0.2%) | $10.00 | $9.91 | 125.40 K | $510.13 M |
| 05/11/2026 | $9.99 | $9.99 (0%) | $10.02 | $9.96 | 57.70 K | $513.21 M |
| 05/08/2026 | $9.98 | $9.99 (0.1%) | $10.01 | $9.96 | 75.90 K | $513.21 M |
| 05/07/2026 | $10.01 | $9.98 (-0.3%) | $10.02 | $9.94 | 65.62 K | $512.70 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.
