5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
+3.21%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
-3.20%
Eaton Vance Municipal Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.91 | 239.90 K | $512.18 M |
| 02/05/2026 | $9.96 | $9.95 (-0.1%) | $9.98 | $9.93 | 133.80 K | $511.16 M |
| 02/04/2026 | $9.96 | $9.95 (-0.1%) | $10.03 | $9.94 | 127.10 K | $511.16 M |
| 02/03/2026 | $9.91 | $9.96 (0.5%) | $9.99 | $9.91 | 175.20 K | $511.67 M |
| 02/02/2026 | $10.00 | $9.93 (-0.7%) | $10.00 | $9.90 | 188.40 K | $510.13 M |
| 01/30/2026 | $9.94 | $9.93 (-0.1%) | $9.94 | $9.89 | 94.92 K | $510.13 M |
| 01/29/2026 | $9.84 | $9.92 (0.81%) | $9.94 | $9.83 | 110.93 K | $509.62 M |
| 01/28/2026 | $9.81 | $9.85 (0.41%) | $9.89 | $9.78 | 172.40 K | $506.02 M |
| 01/27/2026 | $9.72 | $9.80 (0.82%) | $9.82 | $9.71 | 151.40 K | $503.45 M |
| 01/26/2026 | $9.72 | $9.73 (0.1%) | $9.77 | $9.70 | 208.11 K | $499.86 M |
| 01/23/2026 | $9.75 | $9.70 (-0.51%) | $9.75 | $9.69 | 182.01 K | $498.31 M |
| 01/22/2026 | $9.78 | $9.72 (-0.61%) | $9.81 | $9.72 | 163.90 K | $499.34 M |
| 01/21/2026 | $9.84 | $9.78 (-0.61%) | $9.84 | $9.78 | 232.30 K | $502.42 M |
| 01/20/2026 | $9.84 | $9.80 (-0.41%) | $9.85 | $9.80 | 137.13 K | $503.45 M |
| 01/16/2026 | $9.88 | $9.87 (-0.1%) | $9.89 | $9.86 | 108.62 K | $507.05 M |
| 01/15/2026 | $9.91 | $9.89 (-0.2%) | $9.95 | $9.88 | 74.40 K | $508.08 M |
| 01/14/2026 | $9.94 | $9.96 (0.2%) | $9.97 | $9.92 | 64.10 K | $511.67 M |
| 01/13/2026 | $9.93 | $9.94 (0.1%) | $9.94 | $9.90 | 85.80 K | $510.64 M |
| 01/12/2026 | $9.90 | $9.90 (0%) | $9.91 | $9.88 | 89.75 K | $508.59 M |
| 01/09/2026 | $9.88 | $9.91 (0.3%) | $9.92 | $9.86 | 109.93 K | $509.10 M |
| 01/08/2026 | $9.86 | $9.85 (-0.1%) | $9.87 | $9.84 | 198.60 K | $506.02 M |
| 01/07/2026 | $9.76 | $9.88 (1.23%) | $9.90 | $9.76 | 278.04 K | $507.56 M |
| 01/06/2026 | $9.71 | $9.78 (0.72%) | $9.78 | $9.68 | 289.72 K | $502.42 M |
| 01/05/2026 | $9.69 | $9.69 (0%) | $9.74 | $9.69 | 311.07 K | $497.80 M |
| 01/02/2026 | $9.72 | $9.70 (-0.21%) | $9.73 | $9.70 | 175.94 K | $498.31 M |
| 12/31/2025 | $9.72 | $9.73 (0.1%) | $9.75 | $9.70 | 326.90 K | $499.86 M |
| 12/30/2025 | $9.68 | $9.73 (0.52%) | $9.74 | $9.66 | 272.50 K | $499.86 M |
| 12/29/2025 | $9.67 | $9.70 (0.31%) | $9.71 | $9.66 | 499.60 K | $498.31 M |
| 12/26/2025 | $9.68 | $9.67 (-0.1%) | $9.70 | $9.67 | 308.40 K | $496.77 M |
| 12/24/2025 | $9.64 | $9.68 (0.41%) | $9.68 | $9.64 | 292.10 K | $497.29 M |
| 12/23/2025 | $9.70 | $9.64 (-0.62%) | $9.73 | $9.63 | 368.20 K | $495.23 M |
| 12/22/2025 | $9.72 | $9.71 (-0.1%) | $9.77 | $9.70 | 342.23 K | $498.83 M |
| 12/19/2025 | $9.76 | $9.75 (-0.1%) | $9.76 | $9.72 | 181.03 K | $500.88 M |
| 12/18/2025 | $9.77 | $9.74 (-0.31%) | $9.80 | $9.74 | 192.51 K | $500.37 M |
| 12/17/2025 | $9.75 | $9.75 (0%) | $9.77 | $9.74 | 353.80 K | $500.88 M |
| 12/16/2025 | $9.76 | $9.77 (0.1%) | $9.78 | $9.75 | 292.33 K | $501.91 M |
| 12/15/2025 | $9.82 | $9.79 (-0.31%) | $9.84 | $9.77 | 313.30 K | $502.94 M |
| 12/12/2025 | $9.90 | $9.85 (-0.51%) | $9.90 | $9.84 | 267.50 K | $506.02 M |
| 12/11/2025 | $9.88 | $9.90 (0.2%) | $9.92 | $9.88 | 134.80 K | $508.59 M |
| 12/10/2025 | $9.91 | $9.90 (-0.1%) | $9.93 | $9.89 | 317.90 K | $508.59 M |
| 12/09/2025 | $9.91 | $9.91 (0%) | $9.95 | $9.91 | 305.14 K | $509.10 M |
| 12/08/2025 | $9.90 | $9.93 (0.3%) | $9.96 | $9.90 | 488.80 K | $510.13 M |
| 12/05/2025 | $9.92 | $9.93 (0.1%) | $9.93 | $9.91 | 227.81 K | $564.25 M |
| 12/04/2025 | $9.92 | $9.93 (0.1%) | $9.94 | $9.89 | 647.71 K | $564.25 M |
| 12/03/2025 | $9.91 | $9.95 (0.4%) | $9.95 | $9.88 | 641.43 K | $565.39 M |
| 12/02/2025 | $9.92 | $9.88 (-0.4%) | $9.92 | $9.87 | 167.90 K | $561.41 M |
| 12/01/2025 | $9.91 | $9.92 (0.1%) | $9.92 | $9.86 | 169.31 K | $563.68 M |
| 11/28/2025 | $9.92 | $9.94 (0.2%) | $9.94 | $9.88 | 61.80 K | $564.82 M |
| 11/26/2025 | $9.93 | $9.92 (-0.1%) | $9.93 | $9.88 | 106.50 K | $563.68 M |
| 11/25/2025 | $9.92 | $9.92 (0%) | $9.93 | $9.89 | 81.62 K | $563.68 M |
| 11/24/2025 | $9.87 | $9.88 (0.1%) | $9.88 | $9.84 | 78.50 K | $561.41 M |
| 11/21/2025 | $9.87 | $9.84 (-0.3%) | $9.87 | $9.84 | 86.30 K | $559.14 M |
| 11/20/2025 | $9.91 | $9.85 (-0.61%) | $9.91 | $9.84 | 124.20 K | $559.70 M |
| 11/19/2025 | $9.90 | $9.88 (-0.2%) | $9.92 | $9.88 | 124.20 K | $561.41 M |
| 11/18/2025 | $9.89 | $9.92 (0.3%) | $9.93 | $9.89 | 122.10 K | $563.68 M |
| 11/17/2025 | $9.94 | $9.91 (-0.3%) | $9.95 | $9.89 | 145.12 K | $563.11 M |
| 11/14/2025 | $9.90 | $9.92 (0.2%) | $9.95 | $9.90 | 156.04 K | $563.68 M |
| 11/13/2025 | $10.00 | $9.96 (-0.4%) | $10.00 | $9.95 | 89.10 K | $565.95 M |
| 11/12/2025 | $9.97 | $9.98 (0.1%) | $10.01 | $9.97 | 172.32 K | $567.09 M |
| 11/11/2025 | $9.95 | $9.97 (0.2%) | $9.99 | $9.93 | 126.75 K | $566.52 M |
| 11/10/2025 | $9.87 | $9.90 (0.3%) | $9.90 | $9.85 | 122.90 K | $562.54 M |
| 11/07/2025 | $9.88 | $9.87 (-0.1%) | $9.93 | $9.86 | 158.50 K | $560.84 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.
