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 (%)
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%)
Dec 01, 2011 14.50 14.50 14.46 14.46 2,251 +0.02(+0.12%)
Nov 29, 2011 14.75 14.44 14.44 14.44 1,600 -0.43(-2.89%)
Nov 28, 2011 14.72 14.87 14.72 14.87 200 +0.18(+1.20%)
Nov 23, 2011 14.69 14.69 14.69 14.69 400 +0.09(+0.64%)
Nov 22, 2011 14.25 14.75 14.25 14.60 3,155 +0.32(+2.25%)
Nov 21, 2011 14.28 14.28 14.28 14.28 200 -0.01(-0.07%)
Nov 18, 2011 14.34 14.34 14.29 14.29 715 -0.01(-0.07%)
Nov 16, 2011 14.35 14.30 14.30 14.30 300 +0.02(+0.11%)
Nov 15, 2011 14.25 14.30 14.25 14.28 1,255 +0.05(+0.39%)
Nov 14, 2011 14.21 14.23 14.21 14.23 1,100 +0.03(+0.21%)
Nov 11, 2011 14.17 14.21 14.17 14.20 1,468 +0.03(+0.22%)
Nov 10, 2011 14.16 14.17 14.16 14.17 2,200 +0.03(+0.21%)
Nov 09, 2011 14.10 14.14 14.08 14.14 1,781 +0.07(+0.50%)
Nov 07, 2011 14.07 14.07 14.07 14.07 0 -0.01(-0.07%)
Nov 04, 2011 14.14 14.14 14.08 14.08 1,300 +0.01(+0.07%)
Nov 03, 2011 14.30 14.30 14.07 14.07 4,240 -0.30(-2.09%)
Nov 02, 2011 14.37 14.37 14.37 14.37 123 -0.03(-0.21%)
Nov 01, 2011 14.41 14.47 14.40 14.40 1,020 -0.01(-0.07%)
Oct 31, 2011 14.34 14.41 14.34 14.41 2,426 +0.15(+1.05%)
Oct 27, 2011 14.21 14.26 14.26 14.26 900 -0.03(-0.21%)
Oct 26, 2011 14.29 14.29 14.29 14.29 100 +0.00(+0.00%)
Oct 25, 2011 14.10 14.60 14.10 14.29 2,571 +0.19(+1.37%)
Oct 24, 2011 14.10 14.10 14.10 14.10 500 -0.01(-0.09%)
Oct 20, 2011 14.11 14.11 14.11 14.11 0 -0.15(-1.05%)
Oct 19, 2011 14.26 14.26 14.26 14.26 148 +0.16(+1.13%)
Oct 18, 2011 14.10 14.10 14.10 14.10 100 -0.01(-0.07%)
Oct 17, 2011 14.27 14.27 14.10 14.11 761 +0.01(+0.07%)
Oct 14, 2011 13.89 14.10 13.81 14.10 3,600 +0.15(+1.08%)
Oct 13, 2011 13.59 13.97 13.59 13.95 1,718 +0.33(+2.42%)
Oct 12, 2011 13.64 13.64 13.62 13.62 500 -0.13(-0.95%)
Oct 11, 2011 13.36 13.75 13.36 13.75 2,950 +0.39(+2.94%)
Oct 10, 2011 13.36 13.36 13.36 13.36 750 +0.02(+0.13%)
Oct 07, 2011 13.43 13.45 13.34 13.34 2,300 -0.21(-1.55%)
Oct 05, 2011 13.57 13.55 13.55 13.55 3,200 -0.02(-0.15%)
Oct 03, 2011 13.57 13.57 13.57 13.57 0 -0.04(-0.29%)
Sep 30, 2011 13.61 13.61 13.61 13.61 120 +0.03(+0.22%)
Sep 29, 2011 13.66 13.66 13.57 13.58 725 +0.11(+0.82%)
Sep 28, 2011 13.44 13.47 13.44 13.47 483 +0.03(+0.22%)
Sep 27, 2011 13.47 13.47 13.44 13.44 668 -0.03(-0.22%)
Sep 26, 2011 13.48 13.48 13.47 13.47 700 -0.05(-0.37%)
Sep 23, 2011 13.41 13.52 13.41 13.52 2,059 +0.04(+0.30%)
Sep 20, 2011 13.48 13.48 13.48 13.48 300 +0.00(+0.00%)
Sep 19, 2011 13.48 13.48 13.48 13.48 433 -0.01(-0.07%)
Sep 16, 2011 13.49 13.49 13.49 13.49 1,300 +0.02(+0.15%)
Sep 15, 2011 13.47 13.47 13.47 13.47 100 +0.02(+0.15%)
Sep 14, 2011 13.49 13.49 13.45 13.45 1,000 -0.04(-0.30%)
Sep 13, 2011 13.55 13.55 13.49 13.49 651 +0.02(+0.15%)
Sep 12, 2011 13.41 13.49 13.41 13.47 789 +0.14(+1.05%)
Sep 09, 2011 13.33 13.33 13.33 13.33 358 +0.03(+0.23%)
Sep 08, 2011 13.09 13.30 13.05 13.30 3,081 +0.21(+1.60%)
Sep 07, 2011 13.25 13.25 13.03 13.09 761 +0.04(+0.31%)
Sep 02, 2011 13.23 13.05 13.05 13.05 700 -0.07(-0.53%)
Aug 31, 2011 13.12 13.12 13.12 13.12 900 +0.17(+1.31%)
Aug 30, 2011 13.05 13.39 12.95 12.95 3,013 +0.00(+0.00%)
Aug 29, 2011 12.98 12.98 12.81 12.95 2,932 -0.02(-0.15%)
Aug 25, 2011 12.97 12.97 12.97 12.97 100 +0.03(+0.26%)
Aug 24, 2011 13.06 13.06 12.82 12.94 2,829 -0.19(-1.48%)
Aug 23, 2011 13.02 13.13 12.85 13.13 4,604 +0.07(+0.54%)
Aug 22, 2011 13.14 13.14 13.06 13.06 400 +0.03(+0.23%)
Aug 19, 2011 13.10 13.10 13.01 13.03 2,080 +0.09(+0.71%)
Aug 18, 2011 12.97 12.97 12.94 12.94 784 -0.03(-0.27%)
Aug 17, 2011 12.94 13.01 12.94 12.97 5,000 +0.13(+1.03%)
Aug 16, 2011 12.84 12.85 12.84 12.84 1,087 -0.01(-0.08%)
Aug 15, 2011 12.85 13.10 12.85 12.85 13,033 +0.01(+0.08%)
Aug 12, 2011 12.78 12.84 12.78 12.84 700 -0.02(-0.16%)
Aug 10, 2011 12.71 12.86 12.86 12.86 7,900 +0.15(+1.18%)
Aug 09, 2011 12.53 12.97 12.30 12.71 4,258 -0.24(-1.85%)
Aug 08, 2011 13.29 13.29 12.95 12.95 868 -0.48(-3.57%)
Aug 05, 2011 13.43 13.43 13.41 13.43 548 -0.02(-0.15%)
Aug 03, 2011 13.45 13.45 13.45 13.45 200 +0.10(+0.75%)
Aug 02, 2011 13.06 13.35 13.06 13.35 7,002 +0.15(+1.14%)
Aug 01, 2011 13.10 13.20 13.10 13.20 776 +0.08(+0.61%)
Jul 29, 2011 13.15 13.15 13.12 13.12 358 -0.03(-0.23%)
Jul 28, 2011 13.09 13.15 13.09 13.15 266 +0.06(+0.46%)
Jul 27, 2011 13.08 13.14 13.08 13.09 1,228 -0.18(-1.36%)
Jul 25, 2011 13.13 13.27 13.27 13.27 2,800 -0.04(-0.30%)
Jul 22, 2011 13.31 13.31 13.31 13.31 2,256 +0.09(+0.68%)
Jul 21, 2011 13.22 13.22 13.22 13.22 150 -0.06(-0.45%)
Jul 20, 2011 13.53 13.53 13.23 13.28 16,499 -0.16(-1.19%)
Jul 19, 2011 13.45 13.45 13.44 13.44 1,200 +0.00(+0.00%)
Jul 18, 2011 13.54 13.54 13.34 13.44 1,943 -0.11(-0.81%)
Jul 15, 2011 13.49 13.55 13.49 13.55 1,101 +0.00(+0.00%)
Jul 14, 2011 13.41 13.55 13.41 13.55 702 +0.19(+1.42%)
Jul 13, 2011 13.37 13.37 13.35 13.36 769 +0.02(+0.15%)
Jul 12, 2011 13.34 13.34 13.34 13.34 100 +0.00(+0.00%)
Jul 11, 2011 13.09 13.37 13.09 13.34 7,903 +0.30(+2.30%)
Jul 06, 2011 13.02 13.04 13.04 13.04 900 -0.02(-0.15%)
Jun 30, 2011 13.00 13.06 13.06 13.06 4,800 +0.14(+1.08%)
Jun 29, 2011 12.92 12.92 12.92 12.92 1,000 -0.02(-0.15%)
Jun 28, 2011 12.94 12.94 12.94 12.94 3,100 +0.02(+0.15%)
Jun 27, 2011 12.92 12.93 12.92 12.92 700 +0.02(+0.16%)
Jun 24, 2011 13.01 13.05 12.90 12.90 4,875 -0.08(-0.62%)
Jun 23, 2011 13.06 13.07 12.96 12.98 1,822 -0.10(-0.76%)
Jun 22, 2011 13.08 13.08 13.08 13.08 458 +0.03(+0.23%)
Jun 21, 2011 13.05 13.05 13.05 13.05 105 -0.13(-0.99%)
Jun 20, 2011 13.18 13.20 13.18 13.18 4,649 +0.06(+0.46%)
Jun 17, 2011 13.15 13.15 13.12 13.12 220 -0.03(-0.23%)
Jun 16, 2011 13.11 13.20 12.84 13.15 4,010 +0.00(+0.00%)
Jun 15, 2011 13.10 13.15 13.10 13.15 900 -0.01(-0.08%)
Jun 14, 2011 13.12 13.16 13.12 13.16 500 +0.04(+0.30%)
Jun 13, 2011 13.26 13.26 13.12 13.12 2,209 -0.19(-1.43%)
Jun 10, 2011 13.35 13.35 13.31 13.31 300 -0.02(-0.15%)
Jun 09, 2011 13.33 13.33 13.33 13.33 150 +0.02(+0.15%)
Jun 08, 2011 13.25 13.31 13.25 13.31 541 -0.00(-0.02%)
Jun 07, 2011 13.34 13.34 13.31 13.31 1,767 -0.04(-0.28%)
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.