Eaton Vance Municipal Bond Fund Stock Price History
NYSE: EIMFinanceFinance/Investors ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EIM price history at a glance
The price history for Eaton Vance Municipal Bond Fund (EIM) on this page begins on July 6, 2026, when the stock closed at $9.94; it most recently closed at $8.84 on October 5, 2026. The highest price in this record is $10.04, reached on July 13, 2026; the latest close is 12.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.04
- Date of high
- Jul 13, 2026
- Low since 2026
- $8.64
- Date of low
- Sep 28, 2026
- 52-week high
- $10.06
- 52-week low
- $8.64
- IPO year
- 2002
- Last close
- $8.72
EIM returns
1 week
-3.11%
1 month
-7.63%
3 months
-12.36%
EIM price return, excluding dividends.
EIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.70 | 8.74 | 8.65 | 8.72 | +0.23% | |
| 8.79 | 8.79 | 8.64 | 8.70 | -1.58% | |
| 8.82 | 8.92 | 8.82 | 8.84 | +0.23% | |
| 8.98 | 8.98 | 8.77 | 8.82 | -2.43% | |
| 9.05 | 9.09 | 8.94 | 9.04 | +0.44% | |
| 9.04 | 9.06 | 8.84 | 9.00 | -0.77% | |
| 8.91 | 9.08 | 8.88 | 9.07 | +2.02% | |
| 8.74 | 8.89 | 8.70 | 8.89 | +1.72% | |
| 8.80 | 8.88 | 8.64 | 8.74 | -1.02% | |
| 8.80 | 8.90 | 8.80 | 8.83 | +0.34% | |
| 8.91 | 8.91 | 8.66 | 8.80 | -1.12% | |
| 9.03 | 9.03 | 8.89 | 8.90 | -1.55% | |
| 9.10 | 9.10 | 9.01 | 9.04 | +0.11% | |
| 9.06 | 9.13 | 9.01 | 9.03 | 0.00% | |
| 9.15 | 9.25 | 9.03 | 9.03 | -1.53% | |
| 9.08 | 9.20 | 9.06 | 9.17 | +1.33% | |
| 9.07 | 9.14 | 9.04 | 9.05 | +0.11% | |
| 9.27 | 9.29 | 9.04 | 9.04 | -2.69% | |
| 9.36 | 9.38 | 9.28 | 9.29 | -0.43% | |
| 9.36 | 9.37 | 9.31 | 9.33 | +0.11% | |
| 9.36 | 9.37 | 9.31 | 9.32 | -0.85% | |
| 9.46 | 9.48 | 9.38 | 9.40 | -0.42% | |
| 9.48 | 9.51 | 9.42 | 9.44 | -0.42% | |
| 9.49 | 9.53 | 9.48 | 9.48 | -0.21% | |
| 9.49 | 9.52 | 9.49 | 9.50 | +0.11% | |
| 9.49 | 9.56 | 9.49 | 9.49 | 0.00% | |
| 9.58 | 9.60 | 9.49 | 9.49 | -0.94% | |
| 9.60 | 9.64 | 9.56 | 9.58 | -0.21% | |
| 9.66 | 9.68 | 9.57 | 9.60 | -0.72% | |
| 9.65 | 9.69 | 9.63 | 9.67 | -0.21% | |
| 9.67 | 9.70 | 9.65 | 9.69 | +0.21% | |
| 9.61 | 9.68 | 9.61 | 9.67 | +0.62% | |
| 9.63 | 9.63 | 9.58 | 9.61 | +0.31% | |
| 9.60 | 9.62 | 9.56 | 9.58 | -0.31% | |
| 9.62 | 9.62 | 9.57 | 9.61 | 0.00% | |
| 9.61 | 9.66 | 9.59 | 9.61 | +0.31% | |
| 9.64 | 9.66 | 9.58 | 9.58 | -0.52% | |
| 9.72 | 9.73 | 9.63 | 9.63 | -1.03% | |
| 9.72 | 9.82 | 9.69 | 9.73 | 0.00% | |
| 9.71 | 9.80 | 9.70 | 9.73 | +0.62% | |
| 9.71 | 9.73 | 9.67 | 9.67 | 0.00% | |
| 9.70 | 9.71 | 9.64 | 9.67 | -0.41% | |
| 9.73 | 9.74 | 9.65 | 9.71 | -0.10% | |
| 9.65 | 9.72 | 9.65 | 9.72 | +0.93% | |
| 9.63 | 9.65 | 9.60 | 9.63 | +0.31% | |
| 9.61 | 9.66 | 9.57 | 9.60 | -0.10% | |
| 9.57 | 9.67 | 9.57 | 9.61 | +0.42% | |
| 9.60 | 9.64 | 9.56 | 9.57 | +0.10% | |
| 9.63 | 9.63 | 9.56 | 9.56 | -0.52% | |
| 9.64 | 9.67 | 9.56 | 9.61 | 0.00% | |
| 9.62 | 9.68 | 9.58 | 9.61 | +0.10% | |
| 9.60 | 9.64 | 9.55 | 9.60 | 0.00% | |
| 9.65 | 9.67 | 9.56 | 9.60 | +0.31% | |
| 9.63 | 9.66 | 9.55 | 9.57 | -0.62% | |
| 9.69 | 9.69 | 9.63 | 9.63 | -0.93% | |
| 9.74 | 9.75 | 9.68 | 9.72 | -0.41% | |
| 9.80 | 9.80 | 9.74 | 9.76 | -0.20% | |
| 9.77 | 9.80 | 9.72 | 9.78 | +0.31% | |
| 9.91 | 9.92 | 9.70 | 9.75 | -1.81% | |
| 9.92 | 9.96 | 9.85 | 9.93 | +0.30% | |
| 9.95 | 9.95 | 9.89 | 9.90 | -0.80% | |
| 9.96 | 10.04 | 9.95 | 9.98 | +0.30% | |
| 9.93 | 9.96 | 9.92 | 9.95 | +0.10% | |
| 9.95 | 9.95 | 9.91 | 9.94 | -0.10% | |
| 9.89 | 9.95 | 9.89 | 9.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EIM chart for longer ranges.