5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
+3.30%
6 MONTH PERFORMANCE
+3.84%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+5.37%
Eaton Vance Municipal Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.94 | $9.99 (0.5%) | $9.99 | $9.93 | 259.90 K | $513.21 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 |
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.
