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 (%)
Aug 31, 2017 13.91 13.91 13.84 13.85 2,874 +0.06(+0.45%)
Aug 30, 2017 13.77 13.79 13.77 13.79 1,137 +0.00(+0.00%)
Aug 29, 2017 13.77 13.79 13.77 13.79 1,300 +0.06(+0.43%)
Aug 28, 2017 13.73 13.73 13.73 13.73 549 +0.04(+0.28%)
Aug 25, 2017 13.69 13.69 13.66 13.69 800 +0.00(+0.00%)
Aug 24, 2017 13.72 13.72 13.68 13.69 3,690 -0.04(-0.32%)
Aug 23, 2017 13.74 13.75 13.72 13.73 4,190 +0.00(+0.03%)
Aug 22, 2017 13.93 13.93 13.70 13.73 1,260 -0.04(-0.29%)
Aug 21, 2017 13.68 13.77 13.68 13.77 302 +0.10(+0.73%)
Aug 18, 2017 13.69 13.69 13.67 13.67 4,633 -0.01(-0.07%)
Aug 17, 2017 13.71 13.71 13.68 13.68 1,141 -0.01(-0.07%)
Aug 16, 2017 13.73 13.73 13.65 13.69 17,713 -0.06(-0.44%)
Aug 15, 2017 13.56 13.79 13.56 13.75 3,945 -0.02(-0.15%)
Aug 14, 2017 13.77 13.77 13.77 13.77 430 +0.05(+0.36%)
Aug 11, 2017 13.62 13.79 13.62 13.72 5,126 -0.15(-1.08%)
Aug 10, 2017 13.90 13.90 13.86 13.87 668 -0.05(-0.36%)
Aug 09, 2017 13.95 13.95 13.89 13.92 2,840 -0.03(-0.22%)
Aug 08, 2017 14.31 14.31 13.94 13.95 1,071 -0.06(-0.43%)
Aug 07, 2017 14.03 14.03 14.01 14.01 1,115 +0.05(+0.39%)
Aug 04, 2017 13.96 13.96 13.96 13.96 158 +0.01(+0.04%)
Aug 03, 2017 13.97 13.97 13.95 13.95 3,821 -0.09(-0.64%)
Aug 02, 2017 14.01 14.04 14.01 14.04 202 +0.05(+0.38%)
Aug 01, 2017 13.99 13.97 13.99 1,726 +0.02(+0.12%)
Jul 31, 2017 13.97 13.97 13.97 13.97 400 +0.06(+0.43%)
Jul 28, 2017 13.78 13.97 13.77 13.91 7,699 +0.17(+1.25%)
Jul 26, 2017 13.74 1 -0.15(-1.09%)
Jul 25, 2017 13.83 13.89 13.83 13.89 556 +0.05(+0.36%)
Jul 24, 2017 13.84 13.84 13.84 13.84 110 -0.12(-0.86%)
Jul 19, 2017 13.96 1 +0.06(+0.43%)
Jul 14, 2017 13.90 194 +0.05(+0.39%)
Jul 12, 2017 13.85 13.85 13.85 0 +0.12(+0.87%)
Jul 11, 2017 13.68 13.73 13.68 13.73 1,045 +0.02(+0.12%)
Jul 07, 2017 13.71 13.71 13.71 0 -0.11(-0.78%)
Jul 06, 2017 13.98 13.98 13.79 13.82 2,066 +0.06(+0.42%)
Jul 05, 2017 13.70 13.76 13.70 13.76 898 +0.03(+0.22%)
Jul 03, 2017 13.73 13.73 13.73 13.73 353 -0.03(-0.22%)
Jun 30, 2017 13.76 13.76 13.76 13.76 278 +0.03(+0.20%)
Jun 29, 2017 13.74 13.74 13.66 13.73 3,436 -0.05(-0.34%)
Jun 28, 2017 13.85 13.85 13.85 13.78 1,000 -0.07(-0.51%)
Jun 27, 2017 13.90 13.90 13.80 13.85 11,809 -0.02(-0.14%)
Jun 21, 2017 13.87 13.87 13.87 0 -0.08(-0.57%)
Jun 20, 2017 13.94 13.95 13.91 13.95 3,584 +0.02(+0.14%)
Jun 19, 2017 13.98 13.98 13.93 13.93 703 -0.03(-0.22%)
Jun 16, 2017 14.25 14.25 13.92 13.96 400 +0.09(+0.66%)
Jun 14, 2017 13.87 13.87 13.87 0 +0.04(+0.29%)
Jun 13, 2017 13.83 13.83 13.79 13.83 4,475 +0.00(+0.00%)
Jun 09, 2017 13.83 2 -0.24(-1.71%)
Jun 08, 2017 14.07 14.07 14.07 14.07 100 +0.00(+0.00%)
Jun 07, 2017 13.99 14.15 13.96 14.07 14,491 +0.07(+0.50%)
Jun 06, 2017 14.00 14.00 14.00 14.00 1,400 +0.09(+0.64%)
Jun 05, 2017 13.90 13.99 13.90 13.91 1,910 -0.01(-0.07%)
Jun 02, 2017 13.92 13.92 13.92 13.92 1,007 +0.04(+0.29%)
Jun 01, 2017 13.93 13.93 13.86 13.88 12,130 -0.06(-0.43%)
May 31, 2017 13.91 13.94 13.81 13.94 3,961 +0.05(+0.36%)
May 30, 2017 13.82 13.93 13.82 13.89 6,460 +0.19(+1.39%)
May 25, 2017 13.70 13.70 13.70 0 -0.05(-0.37%)
May 24, 2017 13.76 13.77 13.75 13.75 2,565 +0.01(+0.08%)
May 23, 2017 13.76 13.76 13.74 13.74 404 -0.05(-0.36%)
May 22, 2017 13.81 13.81 13.72 13.79 2,116 -0.07(-0.51%)
May 19, 2017 13.97 13.97 13.86 13.86 1,510 -0.19(-1.35%)
May 18, 2017 13.76 14.06 13.75 14.05 12,412 +0.30(+2.18%)
May 16, 2017 13.75 13.75 13.75 0 +0.10(+0.73%)
May 15, 2017 13.67 13.67 13.65 13.65 581 -0.03(-0.22%)
May 12, 2017 13.68 13.68 13.68 13.68 335 +0.05(+0.37%)
May 11, 2017 13.51 13.65 13.51 13.63 21,619 +0.11(+0.81%)
May 10, 2017 13.56 13.56 13.44 13.52 7,002 -0.07(-0.52%)
May 09, 2017 13.62 13.62 13.58 13.59 1,982 -0.06(-0.44%)
May 08, 2017 13.65 13.66 13.65 13.65 1,371 +0.02(+0.15%)
May 05, 2017 13.78 13.78 13.39 13.63 10,721 -0.16(-1.16%)
May 04, 2017 13.68 13.79 13.68 13.79 2,148 +0.09(+0.66%)
May 03, 2017 13.64 13.71 13.62 13.70 2,014 +0.01(+0.07%)
Apr 28, 2017 13.69 56 -0.15(-1.08%)
Apr 27, 2017 13.57 13.84 13.57 13.84 2,644 +0.32(+2.37%)
Apr 26, 2017 13.34 13.58 13.34 13.52 3,480 +0.03(+0.22%)
Apr 25, 2017 13.50 13.59 13.49 13.49 8,519 -0.08(-0.59%)
Apr 24, 2017 13.62 13.63 13.57 13.57 3,744 -0.07(-0.51%)
Apr 21, 2017 13.65 13.65 13.62 13.64 3,194 -0.01(-0.11%)
Apr 20, 2017 13.65 13.66 13.65 13.65 1,022 +0.04(+0.26%)
Apr 19, 2017 13.65 13.72 13.62 13.62 1,495 -0.11(-0.80%)
Apr 18, 2017 13.69 13.80 13.69 13.73 2,943 -0.01(-0.07%)
Apr 17, 2017 13.70 13.74 13.66 13.74 2,930 +0.10(+0.73%)
Apr 13, 2017 13.61 13.64 13.61 13.64 3,773 +0.05(+0.37%)
Apr 12, 2017 13.59 13.60 13.58 13.59 4,409 +0.06(+0.44%)
Apr 11, 2017 13.53 13.54 13.47 13.53 3,413 +0.01(+0.07%)
Apr 10, 2017 13.52 13.53 13.51 13.52 500 +0.06(+0.45%)
Apr 07, 2017 13.47 13.47 13.46 13.46 1,303 -0.01(-0.07%)
Apr 06, 2017 13.44 13.47 13.41 13.47 4,132 +0.06(+0.45%)
Apr 05, 2017 13.35 13.41 13.34 13.41 3,253 +0.04(+0.30%)
Apr 04, 2017 13.39 13.43 13.37 13.37 11,942 -0.04(-0.32%)
Apr 03, 2017 13.45 13.45 13.38 13.41 3,473 -0.03(-0.21%)
Mar 31, 2017 13.64 13.64 13.40 13.44 1,341 -0.03(-0.19%)
Mar 29, 2017 13.47 72 +0.09(+0.64%)
Mar 28, 2017 13.38 13.38 13.38 13.38 127 -0.03(-0.22%)
Mar 27, 2017 13.33 13.41 13.33 13.41 1,001 +0.03(+0.19%)
Mar 23, 2017 13.38 5 +0.04(+0.26%)
Mar 22, 2017 13.23 13.35 13.23 13.35 4,610 +0.04(+0.30%)
Mar 21, 2017 13.17 13.31 13.17 13.31 17,863 +0.16(+1.22%)
Mar 20, 2017 13.14 13.15 13.08 13.15 724 +0.06(+0.46%)
Mar 17, 2017 13.11 13.11 13.07 13.09 2,130 +0.01(+0.08%)
Mar 16, 2017 13.20 13.35 13.01 13.08 3,805 -0.02(-0.13%)
Mar 15, 2017 13.01 13.11 12.92 13.10 5,416 +0.01(+0.06%)
Mar 14, 2017 13.06 13.09 13.06 13.09 1,765 +0.00(+0.00%)
Mar 13, 2017 12.98 13.10 12.98 13.09 2,867 -0.04(-0.30%)
Mar 10, 2017 13.05 13.13 12.99 13.13 5,597 +0.08(+0.61%)
Mar 09, 2017 13.15 13.15 13.05 13.05 6,123 -0.13(-0.99%)
Mar 08, 2017 13.25 13.25 13.16 13.18 1,716 -0.10(-0.75%)
Mar 07, 2017 13.69 13.69 13.28 13.28 1,028 -0.06(-0.49%)
Mar 03, 2017 13.34 1 -0.06(-0.41%)
Mar 02, 2017 13.09 13.40 13.09 13.40 3,129 -0.03(-0.22%)
Mar 01, 2017 13.43 13.43 13.43 13.43 903 -0.02(-0.15%)
Feb 28, 2017 13.53 13.53 13.35 13.45 13,528 +0.02(+0.15%)
Feb 24, 2017 13.43 153 +0.03(+0.22%)
Feb 23, 2017 13.31 13.44 13.20 13.40 16,761 +0.05(+0.37%)
Feb 22, 2017 13.16 13.37 13.16 13.35 4,803 +0.03(+0.20%)
Feb 21, 2017 13.30 13.33 13.30 13.32 2,128 -0.06(-0.42%)
Feb 17, 2017 13.38 13.38 13.38 0 +0.05(+0.37%)
Feb 16, 2017 13.34 13.34 13.33 13.33 1,001 +0.00(+0.00%)
Feb 15, 2017 13.37 13.40 13.33 13.33 5,610 -0.08(-0.60%)
Feb 14, 2017 13.41 13.42 13.41 13.41 403 -0.04(-0.30%)
Feb 13, 2017 13.45 13.45 13.45 13.45 591 -0.07(-0.52%)
Feb 10, 2017 13.50 13.55 13.49 13.52 3,995 -0.03(-0.22%)
Feb 09, 2017 13.59 13.60 13.55 13.55 7,417 -0.04(-0.29%)
Feb 08, 2017 13.57 13.60 13.56 13.59 6,392 +0.06(+0.44%)
Feb 07, 2017 13.55 13.59 13.53 13.53 4,572 -0.03(-0.23%)
Feb 06, 2017 13.56 13.60 13.56 13.56 540 -0.17(-1.23%)
Feb 03, 2017 13.73 13.73 13.73 13.73 181 +0.21(+1.55%)
Feb 02, 2017 13.50 13.52 13.48 13.52 4,330 -0.04(-0.29%)
Feb 01, 2017 13.56 13.56 13.55 13.56 419 +0.09(+0.67%)
Jan 31, 2017 13.47 13.51 13.40 13.47 6,163 +0.05(+0.37%)
Jan 30, 2017 13.38 13.38 13.42 813 +0.04(+0.30%)
Jan 27, 2017 13.45 13.45 13.38 13.38 2,470 -0.05(-0.37%)
Jan 26, 2017 13.40 13.44 13.37 13.43 18,628 +0.05(+0.37%)
Jan 25, 2017 13.45 13.47 13.38 13.38 3,947 -0.16(-1.18%)
Jan 24, 2017 13.54 13.54 13.54 13.54 307 -0.12(-0.88%)
Jan 23, 2017 13.53 13.66 13.53 13.66 1,211 +0.12(+0.90%)
Jan 20, 2017 13.54 13.54 13.54 13.54 463 -0.15(-1.11%)
Jan 18, 2017 13.69 2 -0.02(-0.15%)
Jan 17, 2017 13.66 13.75 13.59 13.71 3,222 +0.07(+0.53%)
Jan 13, 2017 13.64 13.64 13.64 0 +0.11(+0.80%)
Jan 12, 2017 13.74 13.74 13.49 13.53 4,561 +0.01(+0.07%)
Jan 11, 2017 13.51 13.52 13.51 13.52 885 +0.02(+0.15%)
Jan 10, 2017 13.49 13.50 13.49 13.50 1,206 +0.00(+0.00%)
Jan 09, 2017 13.50 13.50 13.50 13.50 526 +0.06(+0.45%)
Jan 06, 2017 13.66 13.66 13.44 13.44 793 -0.01(-0.07%)
Jan 05, 2017 13.47 13.47 13.44 13.45 2,303 +0.04(+0.30%)
Jan 04, 2017 13.61 13.74 13.35 13.41 20,354 -0.04(-0.33%)
Jan 03, 2017 13.44 13.46 13.44 13.46 323 +0.07(+0.56%)
Dec 30, 2016 13.38 13.38 13.38 0 -0.08(-0.61%)
Dec 29, 2016 13.46 13.49 13.46 13.46 1,819 +0.02(+0.17%)
Dec 28, 2016 13.37 13.44 13.35 13.44 3,100 -0.01(-0.11%)
Dec 27, 2016 13.47 13.51 13.45 13.45 2,676 -0.04(-0.33%)
Dec 23, 2016 13.50 13.50 13.50 0 +0.19(+1.42%)
Dec 22, 2016 13.31 13.31 13.31 13.31 845 -0.07(-0.52%)
Dec 21, 2016 13.30 13.38 13.30 13.38 1,000 -0.04(-0.30%)
Dec 20, 2016 13.31 13.42 13.31 13.42 2,017 +0.03(+0.22%)
Dec 19, 2016 13.44 13.44 13.39 13.39 2,016 +0.03(+0.24%)
Dec 16, 2016 13.32 13.36 13.32 13.36 1,520 +0.02(+0.15%)
Dec 15, 2016 13.31 13.36 13.31 13.34 1,592 -0.11(-0.85%)
Dec 14, 2016 13.33 13.50 13.33 13.45 5,166 +0.14(+1.08%)
Dec 13, 2016 13.44 13.44 13.31 13.31 8,853 -0.09(-0.67%)
Dec 12, 2016 13.40 13.40 13.40 13.40 262 -0.01(-0.07%)
Dec 09, 2016 13.43 13.43 13.41 13.41 3,271 -0.03(-0.22%)
Dec 08, 2016 13.50 13.50 13.42 13.44 6,029 -0.01(-0.07%)
Dec 07, 2016 13.45 13.45 13.45 13.45 336 +0.12(+0.90%)
Dec 06, 2016 13.22 13.36 13.22 13.33 11,171 +0.23(+1.76%)
Dec 02, 2016 13.10 114 -0.33(-2.43%)
Dec 01, 2016 13.43 13.43 13.43 13.43 236 +0.08(+0.58%)
Nov 30, 2016 13.83 13.83 13.19 13.35 2,389 -0.05(-0.36%)
Nov 29, 2016 13.38 13.41 13.38 13.40 1,785 -0.24(-1.78%)
Nov 28, 2016 13.61 13.64 13.44 13.64 1,311 -0.09(-0.65%)
Nov 25, 2016 13.65 13.73 13.07 13.73 646 +0.32(+2.39%)
Nov 23, 2016 13.41 13.41 13.41 0 -0.10(-0.73%)
Nov 22, 2016 13.51 13.51 13.50 13.51 2,105 -0.13(-0.96%)
Nov 21, 2016 13.64 13.64 13.64 13.64 128 +0.18(+1.34%)
Nov 18, 2016 13.40 13.46 13.28 13.46 2,824 -0.01(-0.07%)
Nov 17, 2016 13.52 13.79 13.47 13.47 7,700 -0.04(-0.30%)
Nov 16, 2016 13.45 13.51 13.45 13.51 4,343 +0.06(+0.45%)
Nov 15, 2016 13.30 13.49 13.30 13.45 7,587 +0.18(+1.36%)
Nov 14, 2016 13.51 13.51 12.34 13.27 34,530 -0.50(-3.61%)
Nov 11, 2016 13.77 13.77 13.77 13.77 102 +0.16(+1.16%)
Nov 10, 2016 14.26 14.26 13.57 13.61 6,924 -0.65(-4.56%)
Nov 09, 2016 14.24 14.27 14.23 14.26 4,125 +0.04(+0.25%)
Nov 01, 2016 14.22 14.22 14.22 0 +0.12(+0.87%)
Oct 31, 2016 14.68 14.68 14.10 14.10 1,458 -0.01(-0.07%)
Oct 28, 2016 14.54 14.54 14.11 14.11 847 -0.21(-1.46%)
Oct 27, 2016 14.32 14.32 14.32 14.32 807 +0.00(+0.00%)
Oct 26, 2016 14.54 14.61 14.32 14.32 13,416 -0.23(-1.59%)
Oct 25, 2016 14.73 14.73 14.55 14.55 728 +0.16(+1.10%)
Oct 24, 2016 14.39 14.41 14.12 14.39 2,817 +0.10(+0.72%)
Oct 21, 2016 14.36 14.47 14.15 14.29 9,538 -0.21(-1.45%)
Oct 20, 2016 14.25 14.50 14.24 14.50 1,598 +0.01(+0.07%)
Oct 19, 2016 14.49 14.49 14.43 14.49 481 +0.28(+1.97%)
Oct 18, 2016 14.16 14.21 14.10 14.21 1,807 +0.01(+0.07%)
Oct 17, 2016 14.20 14.35 14.20 14.20 2,631 -0.33(-2.27%)
Oct 14, 2016 14.56 14.56 14.53 14.53 934 -0.16(-1.07%)
Oct 13, 2016 14.55 14.69 14.54 14.69 915 +0.10(+0.66%)
Oct 12, 2016 14.60 14.69 14.59 14.59 3,194 -0.13(-0.88%)
Oct 11, 2016 14.69 14.72 14.69 14.72 675 +0.03(+0.20%)
Oct 10, 2016 14.69 14.69 14.69 14.69 300 -0.03(-0.20%)
Oct 07, 2016 14.72 14.72 14.72 14.72 150 -0.07(-0.47%)
Oct 06, 2016 14.69 14.81 14.69 14.79 914 -0.04(-0.27%)
Oct 05, 2016 14.81 14.83 14.78 14.83 2,096 -0.08(-0.54%)
Oct 04, 2016 14.94 14.96 14.86 14.91 3,008 -0.15(-1.00%)
Oct 03, 2016 15.06 15.06 15.06 15.06 33 +0.00(+0.00%)
Sep 30, 2016 15.22 15.22 15.06 15.06 287 +0.06(+0.40%)
Sep 29, 2016 15.14 15.14 15.00 15.00 1,999 +0.02(+0.13%)
Sep 28, 2016 15.24 15.24 14.97 14.98 3,002 -0.41(-2.66%)
Sep 27, 2016 15.39 15.39 15.39 15.39 213 -0.03(-0.19%)
Sep 22, 2016 15.42 15.42 15.42 15.42 1,500 +0.26(+1.71%)
Sep 20, 2016 15.09 15.16 15.09 15.16 60 -0.01(-0.07%)
Sep 19, 2016 15.15 15.17 15.15 15.17 1,318 +0.04(+0.26%)
Sep 16, 2016 15.08 15.14 15.08 15.13 2,745 +0.04(+0.27%)
Sep 15, 2016 15.09 15.09 15.09 15.09 200 +0.03(+0.17%)
Sep 14, 2016 15.06 15.06 15.06 15.06 680 -0.07(-0.43%)
Sep 13, 2016 15.08 15.16 14.96 15.13 4,026 +0.15(+1.00%)
Sep 12, 2016 15.20 15.20 14.98 14.98 1,660 -0.07(-0.47%)
Sep 09, 2016 15.05 15.11 15.05 15.05 4,000 -0.16(-1.05%)
Sep 08, 2016 15.20 15.25 15.20 15.21 800 -0.04(-0.26%)
Sep 07, 2016 15.52 15.52 15.25 15.25 1,090 +0.00(+0.00%)
Sep 06, 2016 15.30 15.31 15.25 15.25 5,199 -0.05(-0.33%)
Sep 02, 2016 15.30 15.30 15.30 15.30 2,700 +0.00(+0.01%)
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.