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 (%)
Sep 30, 2009 13.99 13.99 13.90 13.90 465 +0.00(+0.00%)
Sep 29, 2009 13.90 13.90 13.90 13.90 100 -0.08(-0.57%)
Sep 28, 2009 13.86 13.98 13.86 13.98 1,800 +0.16(+1.16%)
Sep 25, 2009 13.91 13.91 13.75 13.82 5,066 -0.09(-0.65%)
Sep 24, 2009 13.91 13.91 13.91 13.91 838 -0.00(-0.02%)
Sep 23, 2009 13.91 13.91 13.91 13.91 238 -0.08(-0.56%)
Sep 22, 2009 14.49 14.49 13.99 13.99 1,075 +0.09(+0.65%)
Sep 21, 2009 13.95 13.95 13.90 13.90 3,400 -0.11(-0.79%)
Sep 18, 2009 14.01 14.07 14.01 14.01 4,900 +0.02(+0.14%)
Sep 17, 2009 13.94 14.02 13.94 13.99 1,100 +0.11(+0.79%)
Sep 16, 2009 13.79 13.88 13.79 13.88 501 +0.08(+0.58%)
Sep 15, 2009 13.51 13.95 13.51 13.80 6,202 -0.21(-1.50%)
Sep 14, 2009 14.06 14.06 14.00 14.01 2,600 -0.07(-0.50%)
Sep 11, 2009 14.03 14.10 14.03 14.08 1,958 +0.08(+0.57%)
Sep 10, 2009 14.00 14.00 14.00 14.00 1,000 +0.02(+0.14%)
Sep 08, 2009 13.98 13.98 13.98 13.98 2,500 +0.00(+0.00%)
Sep 04, 2009 13.98 13.98 13.98 13.98 700 +0.00(+0.00%)
Sep 03, 2009 13.77 13.98 13.77 13.98 3,710 +0.18(+1.30%)
Sep 01, 2009 13.80 13.80 13.80 13.80 0 -0.02(-0.14%)
Aug 31, 2009 13.98 14.70 13.82 13.82 6,537 -0.16(-1.14%)
Aug 28, 2009 13.99 14.06 13.98 13.98 3,526 -0.05(-0.36%)
Aug 27, 2009 14.05 14.05 14.02 14.03 1,675 +0.03(+0.21%)
Aug 26, 2009 14.00 14.00 14.00 14.00 1,200 -0.03(-0.21%)
Aug 25, 2009 14.15 14.15 14.03 14.03 800 +0.06(+0.43%)
Aug 24, 2009 13.97 14.05 13.97 13.97 500 +0.06(+0.42%)
Aug 20, 2009 13.88 13.91 13.91 13.91 1,400 -0.00(-0.01%)
Aug 19, 2009 13.97 13.97 13.85 13.91 5,010 -0.09(-0.61%)
Aug 18, 2009 14.28 14.34 14.00 14.00 1,600 +0.23(+1.70%)
Aug 17, 2009 13.72 13.84 13.45 13.77 10,970 +0.02(+0.12%)
Aug 14, 2009 13.69 13.75 13.69 13.75 1,400 +0.18(+1.32%)
Aug 13, 2009 13.42 13.65 13.42 13.57 2,400 -0.15(-1.09%)
Aug 11, 2009 13.72 13.72 13.72 13.72 2,400 -0.01(-0.07%)
Aug 10, 2009 13.85 13.85 13.73 13.73 5,630 -0.15(-1.08%)
Aug 07, 2009 13.82 13.90 13.82 13.88 1,100 +0.14(+0.99%)
Aug 06, 2009 13.47 13.80 13.41 13.74 1,665 +0.09(+0.69%)
Aug 05, 2009 13.52 13.75 13.50 13.65 2,152 +0.00(+0.00%)
Aug 03, 2009 13.71 13.65 13.65 13.65 1,300 +0.03(+0.22%)
Jul 31, 2009 14.27 14.27 13.45 13.62 2,967 +0.15(+1.11%)
Jul 29, 2009 13.80 13.47 13.47 13.47 2,700 -0.30(-2.18%)
Jul 28, 2009 14.00 14.00 13.55 13.77 1,900 -0.15(-1.08%)
Jul 27, 2009 13.92 13.97 13.68 13.92 3,997 +0.19(+1.38%)
Jul 24, 2009 13.36 13.87 13.36 13.73 317 +0.43(+3.23%)
Jul 23, 2009 13.30 13.30 13.30 13.30 3,200 +0.04(+0.30%)
Jul 22, 2009 13.26 13.26 13.26 13.26 300 +0.00(+0.00%)
Jul 21, 2009 13.06 13.26 13.06 13.26 2,700 +0.22(+1.69%)
Jul 20, 2009 12.90 13.04 12.90 13.04 4,000 +0.15(+1.16%)
Jul 17, 2009 12.99 13.00 12.71 12.89 2,400 -0.06(-0.46%)
Jul 16, 2009 12.99 12.99 12.95 12.95 300 -0.01(-0.08%)
Jul 15, 2009 12.82 12.96 12.82 12.96 1,743 +0.15(+1.17%)
Jul 14, 2009 12.82 12.82 12.80 12.81 3,640 -0.01(-0.08%)
Jul 13, 2009 12.82 12.82 12.82 12.82 2,200 +0.01(+0.08%)
Jul 10, 2009 12.80 12.81 12.80 12.81 600 +0.00(+0.00%)
Jul 09, 2009 12.76 12.82 12.71 12.81 1,712 -0.01(-0.08%)
Jul 08, 2009 12.76 12.82 12.76 12.82 500 +0.14(+1.10%)
Jul 07, 2009 12.69 12.69 12.68 12.68 600 -0.18(-1.40%)
Jul 06, 2009 12.76 12.86 12.76 12.86 200 +0.54(+4.38%)
Jul 02, 2009 12.28 12.32 12.22 12.32 2,097 +0.06(+0.51%)
Jul 01, 2009 12.07 12.27 12.07 12.26 3,308 +0.19(+1.59%)
Jun 30, 2009 12.69 12.69 12.03 12.07 1,862 +0.10(+0.79%)
Jun 29, 2009 12.17 12.17 11.97 11.97 1,607 -0.12(-0.98%)
Jun 26, 2009 12.15 12.15 12.09 12.09 3,196 -0.03(-0.26%)
Jun 25, 2009 11.99 12.16 11.99 12.12 1,225 -0.04(-0.32%)
Jun 24, 2009 12.15 12.27 12.15 12.16 802 +0.19(+1.59%)
Jun 23, 2009 12.00 12.04 11.97 11.97 1,400 -0.03(-0.25%)
Jun 22, 2009 12.10 12.10 12.00 12.00 3,546 -0.15(-1.23%)
Jun 19, 2009 12.50 12.81 12.12 12.15 3,520 -0.16(-1.30%)
Jun 17, 2009 12.53 12.31 12.31 12.31 2,290 -0.29(-2.30%)
Jun 16, 2009 12.53 12.60 12.53 12.60 1,058 +0.07(+0.56%)
Jun 15, 2009 13.01 13.22 12.50 12.53 4,538 -0.62(-4.74%)
Jun 12, 2009 12.87 13.49 12.87 13.15 4,512 +0.24(+1.85%)
Jun 11, 2009 12.20 12.95 12.20 12.91 6,859 +0.69(+5.69%)
Jun 08, 2009 12.22 12.22 12.22 12.22 0 -0.15(-1.21%)
Jun 05, 2009 12.23 12.37 12.23 12.37 2,300 +0.18(+1.48%)
Jun 04, 2009 12.10 12.70 12.10 12.19 6,500 +0.09(+0.74%)
Jun 03, 2009 12.20 12.20 12.04 12.10 3,000 -0.14(-1.14%)
Jun 02, 2009 12.05 12.24 12.05 12.24 4,900 +0.22(+1.83%)
Jun 01, 2009 12.07 12.07 12.02 12.02 827 -0.08(-0.66%)
May 29, 2009 12.49 12.49 11.96 12.10 5,275 -0.04(-0.33%)
May 28, 2009 12.06 12.14 12.06 12.14 3,700 +0.09(+0.75%)
May 26, 2009 12.09 12.05 12.05 12.05 0 -0.04(-0.31%)
May 22, 2009 12.07 12.11 12.07 12.09 1,488 +0.02(+0.14%)
May 21, 2009 12.19 12.26 11.96 12.07 11,800 -0.09(-0.74%)
May 20, 2009 12.20 12.20 12.16 12.16 1,100 -0.15(-1.22%)
May 19, 2009 12.55 12.55 12.23 12.31 2,243 +0.10(+0.82%)
May 18, 2009 12.37 12.37 12.21 12.21 2,654 -0.10(-0.81%)
May 14, 2009 12.39 12.39 12.31 12.31 700 -0.08(-0.63%)
May 08, 2009 12.39 12.39 12.39 12.39 0 +0.09(+0.71%)
May 07, 2009 12.20 12.30 12.20 12.30 1,900 +0.14(+1.15%)
May 06, 2009 12.55 12.55 12.09 12.16 7,190 -0.43(-3.42%)
May 05, 2009 12.07 12.59 12.07 12.59 754 +0.65(+5.44%)
May 04, 2009 11.94 11.94 11.94 11.94 5,600 +0.00(+0.00%)
May 01, 2009 11.68 11.94 11.68 11.94 8,600 +0.31(+2.67%)
Apr 30, 2009 11.52 11.79 11.52 11.63 5,961 +0.17(+1.48%)
Apr 29, 2009 11.45 11.50 11.30 11.46 7,300 -0.08(-0.69%)
Apr 28, 2009 11.49 11.54 11.49 11.54 600 +0.05(+0.44%)
Apr 27, 2009 11.50 11.50 11.49 11.49 1,200 -0.12(-1.03%)
Apr 23, 2009 11.61 11.61 11.61 11.61 0 +0.05(+0.43%)
Apr 22, 2009 11.60 12.45 11.52 11.56 29,310 -0.19(-1.62%)
Apr 21, 2009 11.75 11.75 11.75 11.75 100 +0.00(+0.00%)
Apr 20, 2009 11.65 11.75 11.50 11.75 1,550 +0.03(+0.26%)
Apr 17, 2009 11.80 11.80 11.69 11.72 1,504 -0.08(-0.68%)
Apr 16, 2009 11.80 11.80 11.80 11.80 300 -0.04(-0.34%)
Apr 14, 2009 11.84 11.84 11.84 11.84 1,900 +0.14(+1.20%)
Apr 13, 2009 11.08 11.84 10.99 11.70 17,550 +0.62(+5.60%)
Apr 09, 2009 10.91 11.08 10.91 11.08 6,025 -0.13(-1.16%)
Apr 08, 2009 10.95 11.21 10.95 11.21 1,300 +0.40(+3.70%)
Apr 07, 2009 10.80 10.81 10.79 10.81 700 -0.40(-3.57%)
Apr 06, 2009 11.20 11.21 11.19 11.21 2,600 -0.02(-0.18%)
Apr 02, 2009 10.60 11.23 11.23 11.23 7,600 +0.49(+4.56%)
Mar 31, 2009 11.35 10.74 10.74 10.74 1,100 +0.14(+1.33%)
Mar 26, 2009 10.72 10.74 10.60 10.60 2,685 +0.10(+0.95%)
Mar 25, 2009 10.60 10.50 10.50 10.50 0 +0.05(+0.47%)
Mar 24, 2009 10.51 10.51 10.38 10.45 450 -0.22(-2.06%)
Mar 23, 2009 10.20 10.67 10.18 10.67 10,052 +0.60(+5.96%)
Mar 20, 2009 10.02 10.07 10.02 10.07 3,000 +0.04(+0.40%)
Mar 19, 2009 10.00 10.06 10.000 10.03 3,927 +0.14(+1.42%)
Mar 18, 2009 9.950 9.950 9.670 9.890 12,330 -0.21(-2.08%)
Mar 17, 2009 10.10 10.10 10.10 10.10 2,100 +0.00(+0.00%)
Mar 16, 2009 10.11 10.11 9.990 10.10 5,554 -0.20(-1.94%)
Mar 13, 2009 9.850 11.34 9.850 10.30 0 +0.53(+5.42%)
Mar 12, 2009 9.650 9.770 9.650 9.770 3,500 +0.11(+1.14%)
Mar 11, 2009 9.660 9.660 9.660 9.660 0 +0.00(+0.00%)
Mar 10, 2009 9.590 9.660 9.590 9.660 5,754 +0.10(+1.05%)
Mar 09, 2009 9.270 9.560 9.270 9.560 1,300 -0.01(-0.10%)
Mar 06, 2009 9.610 9.610 9.570 9.570 0 -0.19(-1.95%)
Mar 05, 2009 10.48 10.48 9.760 9.760 1,400 -0.12(-1.21%)
Mar 04, 2009 9.880 9.880 9.880 9.880 500 -0.09(-0.90%)
Mar 02, 2009 10.06 10.20 9.970 9.970 6,101 -0.30(-2.92%)
Feb 27, 2009 10.25 10.31 10.25 10.27 0 +0.03(+0.29%)
Feb 26, 2009 10.43 10.43 10.24 10.24 3,200 -0.19(-1.82%)
Feb 25, 2009 10.38 10.43 10.38 10.43 1,600 +0.20(+1.96%)
Feb 24, 2009 10.03 10.23 10.03 10.23 5,611 -0.10(-1.01%)
Feb 23, 2009 10.32 10.33 10.25 10.33 7,700 -0.01(-0.06%)
Feb 20, 2009 10.55 10.55 10.34 10.34 1,500 -0.21(-1.99%)
Feb 19, 2009 10.51 10.55 10.51 10.55 4,100 +0.00(+0.03%)
Feb 18, 2009 10.51 10.55 10.51 10.55 800 -0.01(-0.13%)
Feb 17, 2009 10.70 10.70 10.52 10.56 4,771 -0.12(-1.16%)
Feb 13, 2009 10.68 10.70 10.68 10.68 1,800 +0.02(+0.23%)
Feb 12, 2009 10.58 10.66 10.58 10.66 2,971 +0.12(+1.14%)
Feb 11, 2009 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Feb 10, 2009 10.54 10.58 10.54 10.54 2,677 +0.04(+0.38%)
Feb 09, 2009 10.45 10.60 10.45 10.50 3,394 +0.08(+0.75%)
Feb 06, 2009 10.42 10.42 10.42 10.42 1,333 +0.02(+0.21%)
Feb 05, 2009 10.40 10.40 10.40 10.40 800 +0.05(+0.48%)
Feb 04, 2009 10.36 10.36 10.35 10.35 2,062 +0.05(+0.49%)
Feb 03, 2009 10.32 10.33 10.30 10.30 1,500 +0.00(+0.00%)
Feb 02, 2009 10.15 10.39 10.15 10.30 49,461 +0.07(+0.68%)
Jan 30, 2009 10.60 10.60 10.23 10.23 0 -0.07(-0.68%)
Jan 29, 2009 10.33 10.37 10.25 10.30 32,300 -0.02(-0.21%)
Jan 28, 2009 10.32 10.33 10.18 10.32 4,500 +0.17(+1.65%)
Jan 27, 2009 10.15 10.15 10.15 10.15 600 +0.00(+0.04%)
Jan 26, 2009 9.960 10.15 9.960 10.15 1,600 +0.22(+2.22%)
Jan 23, 2009 10.00 10.00 9.900 9.930 2,400 -0.11(-1.10%)
Jan 22, 2009 10.12 10.12 10.04 10.04 2,700 -0.05(-0.50%)
Jan 21, 2009 10.15 10.15 9.930 10.09 6,628 -0.23(-2.23%)
Jan 16, 2009 10.32 10.32 10.32 10.32 100 +0.13(+1.30%)
Jan 15, 2009 10.19 10.19 10.16 10.19 2,500 -0.01(-0.12%)
Jan 14, 2009 10.41 10.41 10.17 10.20 1,000 -0.31(-2.95%)
Jan 13, 2009 10.41 10.51 10.41 10.51 4,900 +0.13(+1.25%)
Jan 12, 2009 10.33 10.41 10.33 10.38 2,000 +0.05(+0.48%)
Jan 09, 2009 10.09 10.33 10.09 10.33 5,013 +0.34(+3.40%)
Jan 08, 2009 9.800 9.990 9.800 9.990 3,300 +0.24(+2.46%)
Jan 07, 2009 9.890 9.890 9.750 9.750 9,300 -0.14(-1.42%)
Jan 06, 2009 9.610 9.890 9.560 9.890 4,916 +0.30(+3.13%)
Jan 05, 2009 9.200 9.590 9.200 9.590 3,398 +0.47(+5.15%)
Jan 02, 2009 8.800 9.120 8.800 9.120 0 +0.49(+5.68%)
Jan 01, 2009 8.840 8.840 8.560 8.630 0 +0.00(+0.00%)
Dec 31, 2008 8.840 8.840 8.560 8.630 9,189 +0.07(+0.82%)
Dec 30, 2008 8.560 8.560 8.560 8.560 300 -0.02(-0.23%)
Dec 29, 2008 8.480 8.580 8.480 8.580 1,900 +0.10(+1.18%)
Dec 26, 2008 8.450 8.480 8.450 8.480 1,300 +0.12(+1.44%)
Dec 24, 2008 8.460 8.460 8.360 8.360 3,856 -0.19(-2.22%)
Dec 23, 2008 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 22, 2008 8.510 8.550 8.450 8.550 3,377 +0.00(+0.00%)
Dec 19, 2008 8.350 8.550 8.350 8.550 5,300 +0.20(+2.39%)
Dec 18, 2008 8.300 8.460 8.300 8.350 1,236 +0.15(+1.83%)
Dec 17, 2008 8.150 8.520 8.100 8.200 1,802 +0.05(+0.61%)
Dec 16, 2008 8.100 8.250 7.910 8.150 7,966 -0.10(-1.21%)
Dec 15, 2008 8.350 8.350 8.250 8.250 1,100 -0.12(-1.43%)
Dec 12, 2008 8.250 8.370 8.250 8.370 700 +0.12(+1.45%)
Dec 11, 2008 8.470 8.550 8.250 8.250 1,100 -0.22(-2.60%)
Dec 10, 2008 8.710 8.720 8.470 8.470 2,100 -0.24(-2.76%)
Dec 09, 2008 8.700 8.720 8.700 8.710 1,498 -0.03(-0.37%)
Dec 08, 2008 8.700 8.742 8.700 8.742 2,210 +0.04(+0.48%)
Dec 05, 2008 8.870 8.870 8.700 8.700 500 -0.20(-2.25%)
Dec 04, 2008 8.450 8.900 8.450 8.900 3,100 +0.15(+1.71%)
Dec 03, 2008 8.530 8.880 8.410 8.750 7,900 +0.16(+1.86%)
Dec 02, 2008 8.620 8.620 8.590 8.590 1,404 -0.03(-0.35%)
Dec 01, 2008 8.670 8.850 8.620 8.620 5,640 -0.13(-1.49%)
Nov 28, 2008 9.550 9.550 8.750 8.750 1,683 -0.09(-1.02%)
Nov 26, 2008 8.840 8.840 8.840 8.840 1,130 +0.04(+0.45%)
Nov 25, 2008 8.750 8.900 8.750 8.800 1,905 -0.02(-0.23%)
Nov 24, 2008 8.800 8.890 8.800 8.820 800 +0.22(+2.56%)
Nov 21, 2008 9.120 9.120 8.600 8.600 7,210 -0.65(-7.03%)
Nov 20, 2008 9.400 9.440 9.250 9.250 7,400 -0.19(-2.01%)
Nov 19, 2008 9.500 9.500 9.440 9.440 3,000 -0.14(-1.46%)
Nov 18, 2008 9.860 9.860 9.560 9.580 2,700 -0.29(-2.94%)
Nov 17, 2008 10.05 10.05 9.870 9.870 4,675 -0.33(-3.24%)
Nov 14, 2008 9.970 10.20 9.900 10.20 5,100 +0.20(+2.00%)
Nov 13, 2008 10.21 10.21 10.00 10.00 2,400 -0.09(-0.89%)
Nov 12, 2008 10.20 10.26 9.910 10.09 7,101 -0.11(-1.08%)
Nov 11, 2008 10.22 10.27 10.20 10.20 8,400 -0.02(-0.19%)
Nov 10, 2008 10.26 10.26 10.21 10.22 3,915 -0.04(-0.39%)
Nov 07, 2008 10.21 10.26 10.15 10.26 8,500 -0.04(-0.39%)
Nov 06, 2008 10.28 10.30 10.28 10.30 1,015 +0.09(+0.88%)
Nov 05, 2008 10.25 10.25 10.21 10.21 1,500 -0.01(-0.10%)
Nov 04, 2008 10.20 10.22 10.20 10.22 4,275 -0.03(-0.29%)
Nov 03, 2008 10.14 10.25 10.14 10.25 956 +0.14(+1.38%)
Oct 31, 2008 10.37 10.37 10.01 10.11 1,256 -0.08(-0.79%)
Oct 30, 2008 9.950 10.50 9.950 10.19 5,560 +0.19(+1.90%)
Oct 29, 2008 9.990 10.00 9.990 10.00 1,030 +0.01(+0.10%)
Oct 28, 2008 9.990 9.990 9.990 9.990 500 +0.12(+1.22%)
Oct 27, 2008 10.08 10.08 9.810 9.870 7,700 -0.35(-3.40%)
Oct 24, 2008 9.860 10.22 9.860 10.22 1,800 +0.36(+3.62%)
Oct 23, 2008 9.840 9.920 9.750 9.860 1,300 +0.23(+2.39%)
Oct 22, 2008 9.420 9.630 9.420 9.630 7,375 +0.08(+0.84%)
Oct 21, 2008 9.420 9.550 9.140 9.550 4,300 +0.37(+4.03%)
Oct 20, 2008 9.000 9.180 9.000 9.180 2,291 +0.28(+3.15%)
Oct 17, 2008 8.850 8.900 8.810 8.900 1,500 +0.12(+1.37%)
Oct 16, 2008 8.920 8.920 8.720 8.780 1,200 -0.17(-1.86%)
Oct 15, 2008 8.750 8.946 8.750 8.946 1,400 -0.05(-0.60%)
Oct 14, 2008 8.800 9.000 8.800 9.000 1,780 +0.55(+6.51%)
Oct 13, 2008 8.300 8.600 8.300 8.450 2,836 +0.42(+5.23%)
Oct 10, 2008 8.750 8.750 8.000 8.030 5,777 -1.02(-11.27%)
Oct 09, 2008 9.500 9.500 9.030 9.050 4,800 -0.70(-7.18%)
Oct 08, 2008 9.860 9.860 9.750 9.750 3,500 -0.11(-1.12%)
Oct 07, 2008 9.700 10.00 9.700 9.860 3,060 +0.16(+1.65%)
Oct 06, 2008 10.20 10.40 9.700 9.700 4,400 -0.86(-8.14%)
Oct 03, 2008 10.56 10.56 10.56 10.56 300 -0.04(-0.38%)
Oct 02, 2008 10.46 10.61 10.46 10.60 2,950 +0.20(+1.92%)
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.