5 DAY PERFORMANCE
+10.61%
1 MONTH PERFORMANCE
+4.49%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+1.01%
Eaton Vance Municipal Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
