NYSE American - Delayed Quote
USD
Eaton Vance Municipal Bond Fund (EIM)
9.15
+0.03
(+0.33%)
At close: October 30 at 4:00:00 PM EDT
Trade EIM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.14
9.20
9.10
9.15
9.15
299,700
Oct 29, 2026
9.07
9.16
9.05
9.12
9.12
197,200
Oct 28, 2026
9.02
9.08
8.98
9.07
9.07
468,600
Oct 27, 2026
8.96
9.11
8.96
9.00
9.00
794,600
Oct 26, 2026
8.86
8.96
8.86
8.95
8.95
483,400
Oct 23, 2026
8.97
8.97
8.80
8.86
8.86
308,100
Oct 22, 2026
8.91
8.96
8.90
8.92
8.92
304,700
Oct 21, 2026
9.08
9.10
8.86
8.91
8.91
440,100
Oct 20, 2026
8.95
9.12
8.94
9.02
9.02
431,600
Oct 19, 2026
8.87
8.93
8.80
8.93
8.93
412,800
Oct 16, 2026
8.81
8.88
8.81
8.86
8.86
310,100
Oct 15, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
8.75
8.86
8.75
8.82
8.82
764,000
Oct 14, 2026
8.79
8.80
8.67
8.74
8.69
319,400
Oct 13, 2026
8.84
8.88
8.80
8.83
8.78
313,700
Oct 12, 2026
8.83
8.86
8.79
8.80
8.75
187,900
Oct 9, 2026
8.73
8.87
8.73
8.84
8.79
207,300
Oct 8, 2026
8.70
8.74
8.65
8.72
8.67
295,500
Oct 7, 2026
8.79
8.79
8.64
8.70
8.65
342,300
Oct 6, 2026
8.82
8.92
8.82
8.84
8.79
260,200
Oct 5, 2026
8.98
8.98
8.77
8.82
8.77
203,600
Oct 2, 2026
9.05
9.09
8.94
9.04
8.99
196,300
Oct 1, 2026
9.04
9.06
8.84
9.00
8.95
217,600
Sep 30, 2026
8.91
9.08
8.88
9.07
9.02
341,200
Sep 29, 2026
8.74
8.89
8.70
8.89
8.84
399,000
Sep 28, 2026
8.80
8.88
8.64
8.74
8.69
680,000
Sep 25, 2026
8.80
8.90
8.80
8.83
8.78
265,700
Sep 24, 2026
8.91
8.91
8.66
8.80
8.75
484,900
Sep 23, 2026
9.03
9.03
8.89
8.90
8.85
186,200
Sep 22, 2026
9.10
9.10
9.01
9.04
8.99
201,200
Sep 21, 2026
9.06
9.13
9.01
9.03
8.98
234,100
Sep 18, 2026
9.15
9.25
9.03
9.03
8.98
104,700
Sep 17, 2026
9.08
9.20
9.06
9.17
9.12
321,400
Sep 16, 2026
9.07
9.14
9.04
9.05
9.00
225,000
Sep 15, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
9.27
9.29
9.04
9.04
8.99
290,700
Sep 14, 2026
9.36
9.38
9.28
9.29
9.19
197,300
Sep 11, 2026
9.36
9.37
9.31
9.33
9.22
136,000
Sep 10, 2026
9.36
9.37
9.31
9.32
9.21
266,700
Sep 9, 2026
9.46
9.48
9.38
9.40
9.29
127,700
Sep 8, 2026
9.48
9.51
9.42
9.44
9.33
216,700
Sep 4, 2026
9.49
9.53
9.48
9.48
9.37
171,300
Sep 3, 2026
9.49
9.52
9.49
9.50
9.39
228,300
Sep 2, 2026
9.49
9.56
9.49
9.49
9.38
108,900
Sep 1, 2026
9.58
9.60
9.49
9.49
9.38
152,100
Aug 31, 2026
9.60
9.64
9.56
9.58
9.47
131,900
Aug 28, 2026
9.66
9.68
9.57
9.60
9.49
156,000
Aug 27, 2026
9.65
9.69
9.63
9.67
9.56
66,000
Aug 26, 2026
9.67
9.70
9.65
9.69
9.58
123,500
Aug 25, 2026
9.61
9.68
9.61
9.67
9.56
78,700
Aug 24, 2026
9.63
9.63
9.58
9.61
9.50
114,700
Aug 21, 2026
9.60
9.62
9.56
9.58
9.47
105,700
Aug 20, 2026
9.62
9.62
9.57
9.61
9.50
155,000
Aug 19, 2026
9.61
9.66
9.59
9.61
9.50
268,500
Aug 18, 2026
9.64
9.66
9.58
9.58
9.47
146,700
Aug 17, 2026
9.72
9.73
9.63
9.63
9.52
96,800
Aug 14, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
9.72
9.82
9.69
9.73
9.62
178,100
Aug 13, 2026
9.71
9.80
9.70
9.73
9.57
166,300
Aug 12, 2026
9.71
9.73
9.67
9.67
9.51
116,300
Aug 11, 2026
9.70
9.71
9.64
9.67
9.51
181,700
Aug 10, 2026
9.73
9.74
9.65
9.71
9.55
125,200
Aug 7, 2026
9.65
9.72
9.65
9.72
9.56
150,100
Aug 6, 2026
9.63
9.65
9.60
9.63
9.47
138,900
Aug 5, 2026
9.61
9.66
9.57
9.60
9.44
175,800
Aug 4, 2026
9.57
9.67
9.57
9.61
9.45
157,200
Aug 3, 2026
9.60
9.64
9.56
9.57
9.41
163,300
Jul 31, 2026
9.63
9.63
9.56
9.56
9.40
154,600
Jul 30, 2026
9.64
9.67
9.56
9.61
9.45
144,200
Jul 29, 2026
9.62
9.68
9.58
9.61
9.45
146,700
Jul 28, 2026
9.60
9.64
9.55
9.60
9.44
128,200
Jul 27, 2026
9.65
9.67
9.56
9.60
9.44
101,600
Jul 24, 2026
9.63
9.66
9.55
9.57
9.41
209,400
Jul 23, 2026
9.69
9.69
9.63
9.63
9.47
211,500
Jul 22, 2026
9.74
9.75
9.68
9.72
9.56
266,100
Jul 21, 2026
9.80
9.80
9.74
9.76
9.60
138,500
Jul 20, 2026
9.77
9.80
9.72
9.78
9.62
71,400
Jul 17, 2026
9.91
9.92
9.70
9.75
9.59
303,800
Jul 16, 2026
9.92
9.96
9.85
9.93
9.77
125,900
Jul 15, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
9.95
9.95
9.89
9.90
9.74
157,500
Jul 14, 2026
9.96
10.04
9.95
9.98
9.77
221,500
Jul 13, 2026
9.93
9.96
9.92
9.95
9.74
128,300
Jul 10, 2026
9.95
9.95
9.91
9.94
9.73
45,700
Jul 9, 2026
9.89
9.95
9.89
9.95
9.74
69,000
Jul 8, 2026
9.88
9.93
9.88
9.90
9.69
151,200
Jul 7, 2026
9.92
9.94
9.87
9.89
9.68
143,600
Jul 6, 2026
9.97
9.98
9.91
9.96
9.75
114,700
Jul 2, 2026
9.97
10.00
9.97
9.97
9.76
95,900
Jul 1, 2026
10.00
10.00
9.96
9.97
9.76
144,200
Jun 30, 2026
9.98
10.03
9.95
9.96
9.75
170,100
Jun 29, 2026
9.91
9.98
9.86
9.96
9.75
102,500
Jun 26, 2026
9.83
9.90
9.81
9.87
9.66
130,000
Jun 25, 2026
9.82
9.86
9.81
9.83
9.62
128,300
Jun 24, 2026
9.79
9.87
9.76
9.82
9.61
188,700
Jun 23, 2026
9.73
9.82
9.69
9.79
9.58
211,600
Jun 22, 2026
9.76
9.81
9.73
9.73
9.52
170,600
Jun 18, 2026
9.77
9.84
9.75
9.76
9.55
107,600
Jun 17, 2026
9.79
9.81
9.75
9.75
9.54
71,500
Jun 16, 2026
9.77
9.80
9.77
9.80
9.59
132,100
Jun 15, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
9.80
9.82
9.75
9.77
9.56
126,200
Jun 12, 2026
9.83
9.84
9.80
9.80
9.54
29,500
Jun 11, 2026
9.81
9.85
9.80
9.84
9.58
50,900
Jun 10, 2026
9.76
9.85
9.73
9.82
9.56
76,300
Jun 9, 2026
9.71
9.80
9.68
9.80
9.54
152,800
Jun 8, 2026
9.73
9.75
9.66
9.67
9.41
129,400
Jun 5, 2026
9.75
9.79
9.68
9.70
9.44
157,500
Jun 4, 2026
9.83
9.85
9.76
9.76
9.50
122,500
Jun 3, 2026
9.84
9.84
9.77
9.82
9.56
113,300
Jun 2, 2026
9.80
9.87
9.78
9.82
9.56
182,500
Jun 1, 2026
9.86
9.87
9.79
9.80
9.54
183,600
May 29, 2026
9.86
9.89
9.83
9.87
9.61
115,600
May 28, 2026
9.85
9.86
9.79
9.86
9.60
124,800
May 27, 2026
9.81
9.85
9.72
9.85
9.59
140,800
May 26, 2026
9.77
9.80
9.76
9.80
9.54
111,400
May 22, 2026
9.70
9.72
9.69
9.71
9.45
63,000
May 21, 2026
9.73
9.73
9.65
9.68
9.42
149,100
May 20, 2026
9.64
9.78
9.50
9.69
9.43
89,500
May 19, 2026
9.61
9.67
9.59
9.63
9.37
110,000
May 18, 2026
9.73
9.74
9.62
9.62
9.36
129,500
May 15, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
9.79
9.81
9.75
9.75
9.49
163,900
May 14, 2026
9.93
9.97
9.89
9.91
9.60
89,100
May 13, 2026
9.95
9.97
9.91
9.91
9.60
109,100
May 12, 2026
9.95
10.00
9.92
9.93
9.62
125,400
May 11, 2026
9.99
10.02
9.96
9.99
9.67
57,700
May 8, 2026
9.98
10.01
9.96
9.99
9.67
75,900
May 7, 2026
10.01
10.02
9.94
9.98
9.66
65,600
May 6, 2026
9.94
10.00
9.93
9.99
9.67
259,900
May 5, 2026
9.83
9.94
9.81
9.94
9.63
122,400
May 4, 2026
9.86
9.88
9.78
9.82
9.51
157,700
May 1, 2026
9.92
9.93
9.83
9.86
9.55
96,100
Apr 30, 2026
9.88
9.93
9.86
9.92
9.61
109,500
Apr 29, 2026
9.88
9.91
9.83
9.87
9.56
195,200
Apr 28, 2026
9.90
9.91
9.83
9.87
9.56
104,100
Apr 27, 2026
9.82
9.94
9.79
9.92
9.61
121,500
Apr 24, 2026
9.82
9.85
9.77
9.80
9.49
66,100
Apr 23, 2026
9.87
9.88
9.83
9.85
9.54
82,300
Apr 22, 2026
9.88
9.93
9.82
9.83
9.52
117,700
Apr 21, 2026
9.90
9.93
9.85
9.87
9.56
123,500
Apr 20, 2026
9.92
9.94
9.89
9.92
9.61
133,700
Apr 17, 2026
9.89
9.90
9.86
9.89
9.58
68,000
Apr 16, 2026
9.84
9.89
9.84
9.87
9.56
103,300
Apr 15, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
9.86
9.89
9.82
9.86
9.55
90,500
Apr 14, 2026
9.88
9.93
9.85
9.88
9.52
101,100
Apr 13, 2026
9.85
9.90
9.84
9.90
9.54
66,000
Apr 10, 2026
9.89
9.91
9.85
9.87
9.51
86,400
Apr 9, 2026
9.81
9.93
9.79
9.89
9.53
194,000
Apr 8, 2026
9.72
9.86
9.72
9.79
9.43
152,000
Apr 7, 2026
9.55
9.69
9.49
9.68
9.33
189,100
Apr 6, 2026
9.58
9.64
9.53
9.55
9.20
189,900
Apr 2, 2026
9.65
9.67
9.58
9.60
9.25
257,800
Apr 1, 2026
9.74
9.78
9.68
9.68
9.33
193,200
Mar 31, 2026
9.56
9.77
9.53
9.77
9.41
220,800
Mar 30, 2026
9.53
9.59
9.50
9.53
9.18
141,200
Mar 27, 2026
9.54
9.57
9.48
9.51
9.16
156,600
Mar 26, 2026
9.63
9.64
9.54
9.57
9.22
205,100
Mar 25, 2026
9.56
9.61
9.54
9.60
9.25
149,400
Mar 24, 2026
9.66
9.69
9.52
9.53
9.18
192,600
Mar 23, 2026
9.73
9.75
9.68
9.69
9.34
92,800
Mar 20, 2026
9.84
9.85
9.71
9.73
9.37
132,400
Mar 19, 2026
9.89
9.89
9.84
9.85
9.49
76,700
Mar 18, 2026
9.92
9.92
9.88
9.90
9.54
55,500
Mar 17, 2026
9.91
9.92
9.88
9.90
9.54
83,400
Mar 16, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
9.92
9.95
9.90
9.91
9.55
70,300
Mar 13, 2026
9.99
9.99
9.94
9.95
9.54
96,400
Mar 12, 2026
10.01
10.03
9.92
9.98
9.57
89,900
Mar 11, 2026
10.05
10.05
9.95
10.02
9.60
130,400
Mar 10, 2026
10.02
10.06
10.01
10.04
9.62
137,300
Mar 9, 2026
10.00
10.02
9.97
10.00
9.58
67,600
Mar 6, 2026
9.99
10.01
9.97
10.00
9.58
103,000
Mar 5, 2026
10.00
10.01
9.96
10.00
9.58
127,500
Mar 4, 2026
10.03
10.03
9.99
10.01
9.59
107,600
Mar 3, 2026
10.02
10.02
9.98
10.00
9.58
115,900
Mar 2, 2026
10.02
10.05
10.01
10.04
9.62
262,400
Feb 27, 2026
10.02
10.05
10.00
10.04
9.62
145,100
Feb 26, 2026
10.00
10.02
10.00
10.02
9.60
139,400
Feb 25, 2026
10.02
10.02
9.99
10.02
9.60
154,200
Feb 24, 2026
10.01
10.01
9.99
10.01
9.59
191,500
Feb 23, 2026
10.00
10.02
9.97
9.99
9.58
121,700
Feb 20, 2026
9.96
10.00
9.96
9.99
9.58
90,800
Feb 19, 2026
9.96
9.98
9.94
9.98
9.57
354,300
Feb 18, 2026
9.95
9.98
9.95
9.96
9.55
95,500
Feb 17, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
9.95
9.98
9.94
9.97
9.56
97,600
Feb 13, 2026
10.00
10.03
9.97
9.99
9.53
377,200
Feb 12, 2026
10.00
10.02
9.96
9.98
9.52
330,000
Feb 11, 2026
10.01
10.02
9.98
9.98
9.52
130,000
Feb 10, 2026
10.00
10.01
9.97
10.01
9.55
90,800
Feb 9, 2026
9.97
9.98
9.96
9.98
9.52
53,400
Feb 6, 2026
9.97
9.97
9.92
9.97
9.51
239,900
Feb 5, 2026
9.96
9.98
9.93
9.95
9.49
133,800
Feb 4, 2026
9.96
10.03
9.94
9.95
9.49
127,100
Feb 3, 2026
9.91
9.99
9.91
9.96
9.50
175,200
Feb 2, 2026
10.00
10.00
9.91
9.93
9.47
188,400
Jan 30, 2026
9.94
9.94
9.89
9.93
9.47
94,900
Jan 29, 2026
9.84
9.94
9.83
9.92
9.46
110,900
Jan 28, 2026
9.81
9.89
9.78
9.85
9.39
172,400
Jan 27, 2026
9.72
9.82
9.71
9.80
9.34
151,400
Jan 26, 2026
9.72
9.77
9.70
9.73
9.28
208,100
Jan 23, 2026
9.75
9.75
9.69
9.70
9.25
182,000
Jan 22, 2026
9.78
9.81
9.72
9.72
9.27
163,900
Jan 21, 2026
9.84
9.84
9.78
9.78
9.33
232,300
Jan 20, 2026
9.84
9.85
9.80
9.80
9.34
137,100
Jan 16, 2026
9.88
9.89
9.86
9.87
9.41
108,600
Jan 15, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
9.91
9.95
9.88
9.89
9.43
74,400
Jan 14, 2026
9.94
9.97
9.92
9.96
9.45
64,100
Jan 13, 2026
9.93
9.94
9.91
9.94
9.43
85,800
Jan 12, 2026
9.90
9.92
9.88
9.90
9.39
89,700
Jan 9, 2026
9.88
9.92
9.86
9.91
9.40
109,500
Jan 8, 2026
9.86
9.87
9.84
9.85
9.34
198,600
Jan 7, 2026
9.76
9.90
9.76
9.88
9.37
278,000
Jan 6, 2026
9.71
9.78
9.68
9.78
9.28
289,700
Jan 5, 2026
9.69
9.74
9.69
9.69
9.19
311,000
Jan 2, 2026
9.72
9.73
9.70
9.70
9.20
175,900
Dec 31, 2025
9.72
9.75
9.70
9.73
9.23
326,700
Dec 30, 2025
9.68
9.74
9.66
9.73
9.23
272,500
Dec 29, 2025
9.67
9.71
9.66
9.70
9.20
499,600
Dec 26, 2025
9.68
9.70
9.67
9.67
9.17
308,400
Dec 24, 2025
9.64
9.68
9.64
9.68
9.18
292,100
Dec 23, 2025
9.70
9.73
9.63
9.64
9.15
368,200
Dec 22, 2025
9.72
9.77
9.70
9.71
9.21
342,200
Dec 19, 2025
9.76
9.76
9.72
9.75
9.25
181,000
Dec 18, 2025
9.77
9.80
9.74
9.74
9.24
192,500
Dec 17, 2025
9.75
9.77
9.74
9.75
9.25
353,800
Dec 16, 2025
9.76
9.78
9.75
9.77
9.27
292,300
Dec 15, 2025
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
9.82
9.84
9.77
9.79
9.29
313,300
Dec 12, 2025
9.90
9.90
9.84
9.85
9.30
267,500
Dec 11, 2025
9.88
9.92
9.88
9.91
9.35
134,800
Dec 10, 2025
9.91
9.93
9.89
9.90
9.34
317,900
Dec 9, 2025
9.91
9.95
9.91
9.91
9.35
305,100
Dec 8, 2025
9.90
9.96
9.90
9.93
9.37
488,800
Dec 5, 2025
9.92
9.93
9.91
9.93
9.37
227,800
Dec 4, 2025
9.92
9.94
9.89
9.93
9.37
647,700
Dec 3, 2025
9.91
9.95
9.88
9.95
9.39
641,400
Dec 2, 2025
9.92
9.92
9.87
9.88
9.32
167,900
Dec 1, 2025
9.91
9.92
9.86
9.92
9.36
169,300
Nov 28, 2025
9.92
9.94
9.88
9.94
9.38
61,800
Nov 26, 2025
9.93
9.93
9.88
9.92
9.36
106,500
Nov 25, 2025
9.92
9.93
9.89
9.92
9.36
81,600
Nov 24, 2025
9.87
9.88
9.84
9.88
9.32
78,500
Nov 21, 2025
9.87
9.87
9.84
9.84
9.29
86,300
Nov 20, 2025
9.91
9.91
9.84
9.85
9.30
124,200
Nov 19, 2025
9.90
9.92
9.88
9.88
9.32
124,200
Nov 18, 2025
9.89
9.93
9.89
9.92
9.36
122,100
Nov 17, 2025
9.94
9.95
9.89
9.91
9.35
145,100
Nov 14, 2025
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
9.90
9.95
9.90
9.92
9.36
156,000
Nov 13, 2025
10.00
10.00
9.95
9.96
9.35
89,100
Nov 12, 2025
9.97
10.01
9.97
9.98
9.37
172,300
Nov 11, 2025
9.95
10.00
9.93
9.97
9.36
126,700
Nov 10, 2025
9.87
9.90
9.85
9.90
9.30
122,900
Nov 7, 2025
9.88
9.93
9.86
9.87
9.27
158,500
Nov 6, 2025
9.95
9.97
9.90
9.91
9.30
106,900
Nov 5, 2025
9.98
10.03
9.87
9.88
9.28
326,000
Nov 4, 2025
9.89
9.99
9.89
9.94
9.33
127,200
Nov 3, 2025
9.96
9.97
9.87
9.91
9.30
111,000
Oct 31, 2025
9.90
9.96
9.90
9.96
9.35
151,700
