Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Michigan Municipal Bond Fund (NY: MIW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.05 16.08 15.89 15.89 3,732 -0.01(-0.06%)
Nov 29, 2012 15.92 16.03 15.88 15.90 4,110 -0.14(-0.87%)
Nov 28, 2012 15.86 16.16 15.86 16.04 2,187 +0.18(+1.12%)
Nov 27, 2012 16.14 16.14 15.84 15.86 6,293 -0.44(-2.69%)
Nov 26, 2012 16.30 16.30 16.30 16.30 965 +0.00(+0.00%)
Nov 21, 2012 16.15 16.30 16.30 16.30 700 +0.00(+0.00%)
Nov 20, 2012 16.25 16.30 16.25 16.30 704 +0.25(+1.56%)
Nov 19, 2012 16.27 16.29 16.05 16.05 5,398 +0.35(+2.23%)
Nov 16, 2012 15.70 15.70 15.70 15.70 100 +0.06(+0.38%)
Nov 15, 2012 15.88 16.10 15.46 15.64 5,336 -0.25(-1.57%)
Nov 14, 2012 15.98 16.00 15.74 15.89 3,940 -0.10(-0.63%)
Nov 13, 2012 16.08 16.08 15.99 15.99 1,616 -0.24(-1.48%)
Nov 12, 2012 15.90 16.23 15.90 16.23 3,110 +0.33(+2.08%)
Nov 09, 2012 15.90 15.90 15.90 15.90 300 +0.34(+2.19%)
Nov 08, 2012 15.56 15.56 15.56 15.56 100 -0.04(-0.26%)
Nov 07, 2012 15.87 15.87 15.52 15.60 4,540 -0.25(-1.58%)
Nov 06, 2012 15.82 15.89 15.82 15.85 2,533 +0.15(+0.96%)
Nov 05, 2012 15.80 15.91 15.70 15.70 2,332 -0.10(-0.63%)
Nov 02, 2012 15.83 15.83 15.80 15.80 516 -0.30(-1.86%)
Nov 01, 2012 16.07 16.10 16.07 16.10 600 -0.03(-0.17%)
Oct 31, 2012 16.12 16.13 16.12 16.13 1,109 +0.20(+1.23%)
Oct 26, 2012 16.29 15.93 15.93 15.93 1,500 -0.25(-1.53%)
Oct 25, 2012 15.83 16.18 15.83 16.18 800 -0.06(-0.37%)
Oct 24, 2012 15.85 16.24 15.83 16.24 3,017 +0.32(+2.01%)
Oct 23, 2012 15.95 15.95 15.92 15.92 400 -0.15(-0.93%)
Oct 19, 2012 16.07 16.07 16.07 16.07 610 +0.07(+0.44%)
Oct 18, 2012 16.00 16.00 16.00 16.00 100 +0.21(+1.32%)
Oct 17, 2012 15.78 15.79 15.78 15.79 590 +0.01(+0.07%)
Oct 16, 2012 15.99 15.99 15.66 15.78 830 -0.16(-1.00%)
Oct 15, 2012 15.94 15.94 15.94 15.94 500 +0.32(+2.05%)
Oct 12, 2012 15.62 15.62 15.62 15.62 347 -0.07(-0.45%)
Oct 11, 2012 15.70 15.70 15.68 15.69 1,400 +0.04(+0.26%)
Oct 10, 2012 15.74 15.74 15.63 15.65 1,815 +0.04(+0.26%)
Oct 09, 2012 15.91 15.91 15.61 15.61 1,155 -0.37(-2.31%)
Oct 08, 2012 15.91 15.98 15.91 15.98 1,186 -0.01(-0.06%)
Oct 04, 2012 15.99 15.99 15.99 15.99 0 +0.08(+0.49%)
Oct 03, 2012 15.95 15.97 15.91 15.91 451 -0.09(-0.55%)
Oct 02, 2012 16.00 16.00 16.00 16.00 300 +0.20(+1.30%)
Oct 01, 2012 15.95 15.95 15.75 15.80 1,186 -0.20(-1.28%)
Sep 28, 2012 16.00 16.00 16.00 16.00 339 +0.02(+0.13%)
Sep 27, 2012 15.97 15.98 15.97 15.98 991 +0.06(+0.38%)
Sep 25, 2012 15.91 15.92 15.92 15.92 700 +0.08(+0.51%)
Sep 24, 2012 15.84 15.84 15.84 15.84 100 -0.03(-0.19%)
Sep 21, 2012 15.50 15.87 15.50 15.87 1,271 +0.29(+1.86%)
Sep 20, 2012 15.58 15.58 15.58 15.58 490 -0.14(-0.89%)
Sep 19, 2012 15.72 15.72 15.72 15.72 110 -0.27(-1.69%)
Sep 18, 2012 15.99 15.99 15.99 15.99 300 -0.01(-0.06%)
Sep 17, 2012 16.00 16.00 15.90 16.00 2,416 +0.15(+0.95%)
Sep 14, 2012 15.95 15.95 15.85 15.85 783 -0.12(-0.75%)
Sep 13, 2012 15.76 15.97 15.62 15.97 1,691 +0.13(+0.82%)
Sep 11, 2012 16.06 15.84 15.84 15.84 4,000 -0.11(-0.69%)
Sep 10, 2012 15.53 15.96 15.53 15.95 5,850 +0.58(+3.77%)
Sep 06, 2012 15.55 15.37 15.37 15.37 3,100 +0.00(+0.00%)
Sep 05, 2012 15.36 15.37 15.36 15.37 487 +0.05(+0.33%)
Sep 04, 2012 15.32 15.32 15.32 15.32 800 -0.06(-0.39%)
Aug 31, 2012 15.38 15.38 15.38 15.38 111 +0.06(+0.39%)
Aug 30, 2012 15.21 15.32 15.21 15.32 1,613 -0.07(-0.45%)
Aug 29, 2012 15.39 15.39 15.39 15.39 106 +0.16(+1.05%)
Aug 24, 2012 15.40 15.23 15.23 15.23 12,600 -0.13(-0.85%)
Aug 21, 2012 15.35 15.36 15.36 15.36 2,700 +0.06(+0.39%)
Aug 20, 2012 15.30 15.30 15.30 15.30 300 +0.06(+0.41%)
Aug 17, 2012 15.06 15.26 15.06 15.24 3,538 +0.19(+1.25%)
Aug 16, 2012 15.10 15.14 15.05 15.05 5,200 -0.04(-0.27%)
Aug 15, 2012 15.06 15.14 15.05 15.09 1,600 +0.03(+0.20%)
Aug 14, 2012 15.00 15.09 15.00 15.06 3,840 -0.13(-0.84%)
Aug 13, 2012 15.21 15.21 15.09 15.19 2,510 -0.02(-0.15%)
Aug 10, 2012 15.35 15.35 15.21 15.21 762 -0.14(-0.91%)
Aug 09, 2012 15.43 15.43 15.35 15.35 822 -0.09(-0.58%)
Aug 08, 2012 15.66 15.71 15.44 15.44 5,955 -0.27(-1.73%)
Aug 07, 2012 15.65 15.78 15.65 15.71 4,300 +0.13(+0.85%)
Aug 06, 2012 15.77 15.78 15.54 15.58 2,638 -0.18(-1.14%)
Aug 03, 2012 15.65 15.76 15.65 15.76 753 +0.21(+1.35%)
Aug 02, 2012 15.58 15.58 15.51 15.55 727 -0.03(-0.19%)
Aug 01, 2012 15.56 15.58 15.56 15.58 343 -0.14(-0.89%)
Jul 31, 2012 15.72 15.72 15.72 15.72 721 +0.15(+0.96%)
Jul 30, 2012 15.70 15.70 15.57 15.57 949 -0.25(-1.58%)
Jul 26, 2012 15.89 15.82 15.82 15.82 3,300 -0.17(-1.06%)
Jul 25, 2012 15.78 15.99 15.78 15.99 3,143 +0.13(+0.79%)
Jul 19, 2012 15.69 15.86 15.86 15.86 12,700 +0.11(+0.72%)
Jul 18, 2012 15.71 15.75 15.62 15.75 5,565 -0.05(-0.32%)
Jul 16, 2012 15.64 15.80 15.80 15.80 1,300 +0.12(+0.77%)
Jul 13, 2012 15.85 15.85 15.68 15.68 1,285 -0.26(-1.63%)
Jul 12, 2012 15.91 15.94 15.91 15.94 300 +0.12(+0.76%)
Jul 11, 2012 16.07 16.07 15.72 15.82 5,576 -0.33(-2.04%)
Jul 10, 2012 16.13 16.15 16.13 16.15 1,100 +0.06(+0.37%)
Jul 09, 2012 15.96 16.09 15.89 16.09 1,387 +0.14(+0.86%)
Jul 06, 2012 16.15 16.15 15.95 15.95 704 -0.20(-1.22%)
Jul 03, 2012 16.15 16.15 16.15 16.15 500 +0.03(+0.19%)
Jul 02, 2012 16.15 16.15 16.12 16.12 3,085 -0.01(-0.06%)
Jun 29, 2012 16.21 16.30 16.13 16.13 4,266 +0.13(+0.81%)
Jun 27, 2012 15.67 16.00 16.00 16.00 2,600 +0.41(+2.63%)
Jun 25, 2012 15.67 15.59 15.59 15.59 1,500 -0.04(-0.26%)
Jun 20, 2012 15.83 15.63 15.63 15.63 600 -0.20(-1.26%)
Jun 19, 2012 15.83 15.83 15.83 15.83 300 +0.11(+0.70%)
Jun 18, 2012 15.72 15.72 15.72 15.72 117 +0.10(+0.64%)
Jun 15, 2012 15.62 15.62 15.62 15.62 143 -0.12(-0.76%)
Jun 13, 2012 15.77 15.74 15.74 15.74 1,500 -0.19(-1.19%)
Jun 11, 2012 15.93 15.93 15.93 15.93 100 +0.02(+0.13%)
Jun 08, 2012 15.99 15.99 15.91 15.91 1,100 -0.21(-1.29%)
Jun 07, 2012 16.12 16.15 16.12 16.12 1,769 +0.09(+0.55%)
Jun 06, 2012 16.15 16.15 16.03 16.03 3,574 -0.10(-0.62%)
Jun 05, 2012 16.06 16.13 16.06 16.13 2,151 +0.24(+1.49%)
Jun 01, 2012 15.87 16.02 15.86 15.89 1,743 -0.13(-0.80%)
May 31, 2012 15.91 16.13 15.86 16.02 3,842 +0.16(+1.01%)
May 30, 2012 15.75 15.91 15.75 15.86 12,600 +0.06(+0.38%)
May 29, 2012 15.75 15.81 15.73 15.80 8,700 +0.05(+0.32%)
May 25, 2012 15.64 15.75 15.64 15.75 1,047 +0.11(+0.70%)
May 24, 2012 15.74 15.74 15.62 15.64 800 -0.01(-0.06%)
May 23, 2012 15.65 15.65 15.65 15.65 250 -0.17(-1.07%)
May 22, 2012 15.76 15.82 15.71 15.82 1,875 +0.05(+0.32%)
May 21, 2012 15.82 15.82 15.77 15.77 800 -0.22(-1.38%)
May 18, 2012 15.99 15.99 15.99 15.99 149 +0.00(+0.01%)
May 16, 2012 15.99 15.99 15.99 15.99 700 +0.07(+0.43%)
May 15, 2012 15.96 16.00 15.92 15.92 883 -0.08(-0.50%)
May 14, 2012 16.14 16.14 15.99 16.00 500 -0.15(-0.93%)
May 10, 2012 16.30 16.15 16.15 16.15 2,300 -0.15(-0.92%)
May 09, 2012 16.30 16.30 16.30 16.30 2,480 +0.00(+0.00%)
May 08, 2012 16.30 16.30 16.21 16.30 862 -0.00(-0.00%)
May 07, 2012 16.30 16.30 16.30 16.30 326 +0.00(+0.00%)
May 04, 2012 16.30 16.30 16.30 16.30 200 +0.02(+0.12%)
May 03, 2012 16.29 16.29 16.25 16.28 914 +0.03(+0.18%)
May 02, 2012 16.29 16.75 16.22 16.25 5,198 -0.05(-0.31%)
May 01, 2012 15.76 18.50 15.76 16.30 17,598 +0.51(+3.23%)
Apr 30, 2012 15.60 15.79 15.46 15.79 1,000 +0.14(+0.89%)
Apr 27, 2012 15.65 15.65 15.65 15.65 100 +0.13(+0.84%)
Apr 26, 2012 15.38 15.52 15.38 15.52 546 -0.01(-0.07%)
Apr 25, 2012 17.53 17.53 15.39 15.53 1,858 +0.05(+0.32%)
Apr 24, 2012 15.49 15.49 15.45 15.48 1,300 -0.06(-0.39%)
Apr 23, 2012 15.62 15.62 15.46 15.54 1,400 -0.04(-0.26%)
Apr 20, 2012 15.56 15.60 15.51 15.58 2,726 +0.00(+0.00%)
Apr 19, 2012 15.49 15.81 15.39 15.58 2,334 +0.09(+0.58%)
Apr 18, 2012 15.50 15.65 15.49 15.49 1,332 -0.06(-0.38%)
Apr 17, 2012 15.49 15.58 15.10 15.55 10,200 +0.11(+0.71%)
Apr 16, 2012 15.41 15.68 15.41 15.44 2,966 -0.11(-0.71%)
Apr 13, 2012 15.50 15.56 15.45 15.55 700 +0.00(+0.00%)
Apr 11, 2012 15.44 15.55 15.55 15.55 7,000 +0.11(+0.71%)
Apr 10, 2012 15.49 15.49 15.34 15.44 11,152 -0.06(-0.39%)
Apr 09, 2012 15.50 15.50 15.50 15.50 1,000 +0.10(+0.65%)
Apr 05, 2012 15.40 15.40 15.40 15.40 2,655 +0.09(+0.59%)
Apr 04, 2012 15.17 15.31 15.17 15.31 800 +0.14(+0.92%)
Apr 03, 2012 15.09 15.17 15.08 15.17 1,000 +0.12(+0.80%)
Mar 30, 2012 15.05 15.05 15.05 15.05 200 +0.15(+1.01%)
Mar 29, 2012 14.99 14.99 14.86 14.90 988 -0.20(-1.32%)
Mar 28, 2012 15.25 15.26 15.06 15.10 3,800 -0.25(-1.63%)
Mar 27, 2012 14.81 15.35 14.81 15.35 1,863 +0.50(+3.37%)
Mar 26, 2012 14.62 14.87 14.62 14.85 6,070 +0.25(+1.71%)
Mar 23, 2012 14.60 14.60 14.60 14.60 245 -0.07(-0.48%)
Mar 22, 2012 14.67 14.67 14.67 14.67 200 -0.00(-0.00%)
Mar 21, 2012 14.59 14.67 14.36 14.67 5,779 +0.08(+0.55%)
Mar 20, 2012 14.80 14.80 14.59 14.59 306 -0.25(-1.68%)
Mar 19, 2012 14.76 14.84 14.76 14.84 6,277 +0.18(+1.23%)
Mar 16, 2012 14.66 14.72 14.42 14.66 3,715 -0.04(-0.27%)
Mar 15, 2012 14.77 14.77 14.70 14.70 1,705 -0.21(-1.41%)
Mar 14, 2012 14.95 15.09 14.90 14.91 2,434 -0.33(-2.17%)
Mar 13, 2012 15.19 15.24 15.19 15.24 431 +0.15(+0.99%)
Mar 08, 2012 15.09 15.09 15.09 15.09 0 -0.01(-0.07%)
Mar 07, 2012 15.10 15.10 15.10 15.10 132 -0.01(-0.07%)
Mar 06, 2012 15.00 15.11 15.00 15.11 2,747 +0.11(+0.73%)
Mar 05, 2012 15.01 15.01 15.00 15.00 300 -0.11(-0.73%)
Mar 01, 2012 15.11 15.11 15.11 15.11 200 +0.00(+0.00%)
Feb 29, 2012 15.11 15.11 15.11 15.11 340 +0.00(+0.00%)
Feb 28, 2012 15.04 15.11 15.04 15.11 900 +0.19(+1.27%)
Feb 27, 2012 14.91 14.92 14.91 14.92 1,500 +0.02(+0.13%)
Feb 24, 2012 14.80 14.90 14.80 14.90 2,258 +0.02(+0.10%)
Feb 23, 2012 14.87 14.88 14.84 14.88 3,100 +0.02(+0.10%)
Feb 22, 2012 14.94 14.94 14.87 14.87 1,578 -0.12(-0.80%)
Feb 21, 2012 15.02 15.14 14.99 14.99 3,675 +0.00(+0.00%)
Feb 17, 2012 14.91 14.99 14.90 14.99 2,180 -0.09(-0.60%)
Feb 16, 2012 15.51 15.52 15.08 15.08 4,898 -0.43(-2.77%)
Feb 15, 2012 15.80 15.80 15.50 15.51 3,420 -0.42(-2.64%)
Feb 14, 2012 15.74 15.93 15.74 15.93 300 +0.20(+1.27%)
Feb 13, 2012 15.90 15.90 15.63 15.73 2,410 -0.14(-0.88%)
Feb 10, 2012 15.85 15.87 15.85 15.87 500 +0.02(+0.13%)
Feb 09, 2012 15.89 15.90 15.79 15.85 2,126 -0.07(-0.44%)
Feb 08, 2012 15.72 15.92 15.72 15.92 1,762 +0.20(+1.27%)
Feb 07, 2012 15.58 15.75 15.58 15.72 2,450 +0.14(+0.90%)
Feb 06, 2012 15.83 15.83 15.58 15.58 2,009 -0.30(-1.89%)
Feb 03, 2012 15.47 15.99 15.38 15.88 3,199 +0.39(+2.52%)
Feb 02, 2012 15.45 15.49 15.45 15.49 360 +0.09(+0.58%)
Feb 01, 2012 15.09 15.91 15.05 15.40 3,912 +0.31(+2.05%)
Jan 31, 2012 14.96 15.10 14.96 15.09 5,536 +0.13(+0.87%)
Jan 30, 2012 14.88 14.96 14.88 14.96 1,120 +0.02(+0.13%)
Jan 27, 2012 14.96 14.96 14.91 14.94 500 +0.00(+0.00%)
Jan 26, 2012 14.92 15.02 14.92 14.94 1,191 +0.00(+0.00%)
Jan 25, 2012 14.86 14.94 14.86 14.94 1,560 +0.06(+0.40%)
Jan 24, 2012 14.81 14.88 14.81 14.88 518 +0.07(+0.47%)
Jan 23, 2012 14.81 14.81 14.81 14.81 100 -0.00(-0.01%)
Jan 20, 2012 14.90 14.92 14.81 14.81 2,100 -0.11(-0.73%)
Jan 19, 2012 14.89 14.92 14.89 14.92 1,500 +0.15(+1.02%)
Jan 18, 2012 14.80 14.84 14.77 14.77 1,739 +0.02(+0.14%)
Jan 17, 2012 14.74 14.89 14.74 14.75 3,232 +0.08(+0.55%)
Jan 13, 2012 14.67 14.69 14.67 14.67 1,240 -0.02(-0.15%)
Jan 12, 2012 14.60 14.73 14.60 14.69 3,818 -0.02(-0.12%)
Jan 10, 2012 14.72 14.71 14.71 14.71 1,100 +0.04(+0.29%)
Jan 09, 2012 14.69 14.72 14.67 14.67 2,946 -0.10(-0.70%)
Jan 06, 2012 14.68 14.77 14.68 14.77 1,300 +0.14(+0.96%)
Jan 05, 2012 14.50 14.63 14.50 14.63 600 +0.05(+0.34%)
Jan 04, 2012 14.57 14.58 14.54 14.58 501 -0.18(-1.24%)
Dec 30, 2011 14.55 14.76 14.55 14.76 622 +0.21(+1.46%)
Dec 29, 2011 14.56 14.56 14.55 14.55 200 -0.02(-0.14%)
Dec 28, 2011 14.57 14.64 14.56 14.57 3,892 -0.18(-1.21%)
Dec 27, 2011 14.82 14.82 14.67 14.75 1,859 -0.12(-0.81%)
Dec 23, 2011 14.51 14.87 14.51 14.87 3,478 +0.22(+1.50%)
Dec 21, 2011 14.50 14.65 14.50 14.65 1,060 +0.08(+0.55%)
Dec 20, 2011 14.51 14.57 14.51 14.57 244 -0.09(-0.61%)
Dec 19, 2011 14.66 14.66 14.66 14.66 340 +0.06(+0.40%)
Dec 15, 2011 14.60 14.60 14.60 14.60 0 -0.04(-0.27%)
Dec 14, 2011 14.66 14.66 14.64 14.64 317 -0.01(-0.07%)
Dec 13, 2011 14.64 14.65 14.64 14.65 335 +0.11(+0.76%)
Dec 09, 2011 14.54 14.54 14.54 14.54 0 -0.03(-0.19%)
Dec 08, 2011 14.46 14.57 14.46 14.57 980 +0.15(+1.06%)
Dec 06, 2011 14.43 14.41 14.41 14.41 800 +0.06(+0.45%)
Dec 02, 2011 14.40 14.35 14.35 14.35 500 -0.11(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.