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 (%)
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%)
Sep 01, 2016 15.09 15.30 15.09 15.30 1,060 +0.05(+0.32%)
Aug 31, 2016 15.38 15.38 15.13 15.25 10,071 +0.05(+0.33%)
Aug 30, 2016 15.20 15.22 15.20 15.20 4,925 -0.04(-0.26%)
Aug 29, 2016 15.32 15.32 15.13 15.24 3,546 -0.05(-0.32%)
Aug 26, 2016 15.30 15.30 15.29 15.29 1,250 +0.06(+0.39%)
Aug 24, 2016 15.26 15.23 15.23 15.23 700 -0.11(-0.72%)
Aug 22, 2016 15.28 15.38 15.28 15.34 6 -0.10(-0.68%)
Aug 19, 2016 15.46 15.46 15.42 15.44 1,647 -0.05(-0.29%)
Aug 18, 2016 15.49 15.49 15.49 15.49 500 +0.23(+1.51%)
Aug 17, 2016 15.26 15.26 15.26 15.26 1,001 +0.00(+0.00%)
Aug 16, 2016 15.36 15.36 15.26 15.26 2,509 -0.03(-0.20%)
Aug 15, 2016 15.40 15.40 15.29 15.29 3,200 -0.10(-0.65%)
Aug 11, 2016 15.79 15.39 15.39 15.39 3,500 -0.41(-2.59%)
Aug 10, 2016 15.80 15.80 15.80 15.80 100 +0.26(+1.67%)
Aug 09, 2016 15.37 15.73 15.20 15.54 3,800 -0.13(-0.80%)
Aug 08, 2016 15.60 15.70 15.60 15.67 846 +0.15(+0.94%)
Aug 05, 2016 15.60 15.60 15.52 15.52 485 +0.00(+0.00%)
Aug 04, 2016 15.91 15.95 15.38 15.52 4,815 -0.46(-2.88%)
Aug 03, 2016 15.70 15.98 15.69 15.98 1,928 +0.28(+1.78%)
Aug 01, 2016 15.70 15.70 15.70 15.70 32 +0.22(+1.43%)
Jul 29, 2016 15.84 15.84 15.48 15.48 594 +0.03(+0.19%)
Jul 28, 2016 15.45 15.45 15.45 15.45 583 -0.03(-0.17%)
Jul 26, 2016 15.56 15.48 15.48 15.48 1,400 +0.14(+0.88%)
Jul 25, 2016 15.45 15.45 15.33 15.34 37,271 -0.29(-1.86%)
Jul 22, 2016 15.57 15.70 15.57 15.63 601 -0.07(-0.45%)
Jul 21, 2016 15.70 15.70 15.70 15.70 1,358 +0.01(+0.09%)
Jul 20, 2016 15.70 15.70 15.69 15.69 1,673 -0.06(-0.41%)
Jul 18, 2016 15.76 15.76 15.56 15.75 43 +0.25(+1.64%)
Jul 15, 2016 15.73 15.73 15.38 15.50 942 -0.25(-1.58%)
Jul 13, 2016 15.76 15.86 15.74 15.74 11 +0.19(+1.25%)
Jul 12, 2016 15.64 15.64 15.55 15.55 700 -0.12(-0.79%)
Jul 11, 2016 15.80 15.83 15.53 15.67 16,801 -0.13(-0.80%)
Jul 08, 2016 15.80 15.80 15.80 15.80 4,500 -0.03(-0.20%)
Jul 07, 2016 15.93 15.93 15.57 15.83 700 +0.03(+0.20%)
Jul 05, 2016 15.81 15.81 15.80 15.80 12,260 +0.00(+0.03%)
Jul 01, 2016 15.89 15.80 15.80 15.80 2,500 -0.13(-0.84%)
Jun 30, 2016 16.49 16.49 15.90 15.93 987 -0.10(-0.64%)
Jun 29, 2016 15.80 16.14 15.76 16.03 3,900 +0.23(+1.47%)
Jun 28, 2016 15.80 15.80 15.80 15.80 177 -0.00(-0.00%)
Jun 27, 2016 15.80 15.80 15.74 15.80 1,429 +0.43(+2.79%)
Jun 23, 2016 15.61 15.37 15.37 15.37 500 -0.33(-2.09%)
Jun 22, 2016 15.70 15.72 15.70 15.70 2,491 +0.16(+1.04%)
Jun 21, 2016 15.54 15.54 15.54 15.54 101 -0.25(-1.59%)
Jun 20, 2016 15.79 15.79 15.79 15.79 750 +0.52(+3.41%)
Jun 17, 2016 15.80 15.80 15.18 15.27 2,921 -0.52(-3.30%)
Jun 16, 2016 15.79 15.79 15.79 15.79 300 +0.13(+0.83%)
Jun 15, 2016 15.69 15.70 15.65 15.66 1,259 +0.04(+0.26%)
Jun 14, 2016 15.61 15.64 15.61 15.62 2,486 +0.04(+0.29%)
Jun 13, 2016 15.58 15.64 15.58 15.58 3,171 +0.28(+1.80%)
Jun 09, 2016 15.59 15.30 15.30 15.30 1,500 -0.05(-0.33%)
Jun 08, 2016 15.26 15.35 15.26 15.35 2,569 -0.14(-0.90%)
Jun 07, 2016 15.62 15.62 15.35 15.49 600 +0.20(+1.31%)
Jun 06, 2016 15.68 15.68 15.24 15.29 3,330 +0.10(+0.66%)
Jun 03, 2016 15.24 15.25 15.19 15.19 3,854 +0.07(+0.46%)
Jun 02, 2016 15.38 15.69 15.12 15.12 6,009 -0.25(-1.63%)
Jun 01, 2016 15.38 15.58 15.37 15.37 1,652 -0.32(-2.04%)
May 31, 2016 15.65 15.69 15.36 15.69 2,159 +0.11(+0.74%)
May 27, 2016 15.41 15.57 15.57 15.57 1,400 +0.07(+0.43%)
May 26, 2016 15.51 15.51 15.51 15.51 600 -0.11(-0.71%)
May 25, 2016 15.43 15.62 15.42 15.62 1,799 -0.02(-0.13%)
May 24, 2016 15.64 15.65 15.02 15.64 6,475 +0.30(+1.96%)
May 23, 2016 15.43 15.43 15.30 15.34 960 -0.24(-1.54%)
May 19, 2016 15.62 15.62 15.58 15.58 66 -0.07(-0.45%)
May 18, 2016 15.65 15.65 15.65 15.65 364 +0.00(+0.00%)
May 17, 2016 15.65 15.65 15.32 15.65 2,013 +0.12(+0.75%)
May 16, 2016 15.53 15.53 15.53 15.53 500 -0.12(-0.75%)
May 13, 2016 15.64 15.65 15.64 15.65 1,400 +0.20(+1.30%)
May 12, 2016 15.64 15.64 15.45 15.45 1,051 +0.15(+0.97%)
May 11, 2016 15.42 15.42 15.30 15.30 3,358 -0.11(-0.74%)
May 10, 2016 15.38 15.75 15.34 15.41 4,850 +0.04(+0.26%)
May 09, 2016 15.40 15.40 15.37 15.37 3,883 -0.08(-0.49%)
May 06, 2016 15.35 15.45 14.95 15.45 11,712 +0.15(+0.98%)
May 05, 2016 15.30 15.30 15.30 15.30 1,150 -0.10(-0.65%)
May 04, 2016 15.00 15.48 14.99 15.40 16,481 +0.56(+3.77%)
May 03, 2016 15.00 15.01 14.81 14.84 7,426 -0.17(-1.13%)
May 02, 2016 15.01 15.01 14.98 15.01 1,943 +0.18(+1.21%)
Apr 29, 2016 15.02 15.02 14.83 14.83 2,783 -0.06(-0.43%)
Apr 28, 2016 14.89 14.89 14.89 14.89 458 -0.12(-0.77%)
Apr 27, 2016 14.90 15.01 14.90 15.01 525 +0.01(+0.07%)
Apr 26, 2016 14.92 15.00 14.92 15.00 423 +0.08(+0.54%)
Apr 20, 2016 14.92 15.02 14.92 14.92 5 +0.00(+0.00%)
Apr 18, 2016 15.10 15.10 14.91 14.92 2 -0.16(-1.06%)
Apr 15, 2016 15.00 15.08 15.00 15.08 2,070 -0.12(-0.79%)
Apr 14, 2016 15.20 15.20 15.20 15.20 800 +0.09(+0.60%)
Apr 13, 2016 15.14 15.57 14.97 15.11 12,037 -0.09(-0.59%)
Apr 11, 2016 15.24 15.24 15.20 15.20 1 +0.05(+0.33%)
Apr 07, 2016 15.06 15.21 15.06 15.15 198 -0.15(-0.99%)
Apr 06, 2016 15.08 15.30 15.06 15.30 6,066 +0.16(+1.06%)
Apr 05, 2016 15.06 15.16 15.06 15.14 1,075 +0.08(+0.54%)
Apr 04, 2016 15.00 15.10 14.76 15.06 30,912 +0.06(+0.40%)
Apr 01, 2016 14.70 15.00 14.70 15.00 7,369 +0.38(+2.60%)
Mar 31, 2016 14.62 14.62 14.62 14.62 260 +0.17(+1.21%)
Mar 30, 2016 14.47 14.47 14.31 14.45 1,440 -0.02(-0.10%)
Mar 28, 2016 14.46 14.46 14.46 14.46 100 +0.18(+1.26%)
Mar 24, 2016 14.29 14.28 14.28 14.28 1,600 -0.04(-0.28%)
Mar 21, 2016 14.50 14.32 14.32 14.32 3,100 -0.04(-0.28%)
Mar 14, 2016 14.45 14.36 14.36 14.36 1,300 -0.09(-0.62%)
Mar 09, 2016 14.43 14.45 14.43 14.45 61 +0.21(+1.47%)
Mar 07, 2016 14.25 14.24 14.24 14.24 1,600 -0.17(-1.18%)
Mar 04, 2016 14.24 14.41 14.24 14.41 2,950 +0.11(+0.77%)
Mar 03, 2016 14.29 14.30 14.29 14.30 2,667 +0.01(+0.04%)
Mar 02, 2016 14.25 14.29 14.19 14.29 2,659 -0.14(-0.99%)
Mar 01, 2016 14.45 14.45 14.44 14.44 882 +0.09(+0.64%)
Feb 29, 2016 14.45 14.45 14.34 14.34 704 -0.11(-0.73%)
Feb 25, 2016 14.47 14.47 14.45 14.45 61 +0.01(+0.07%)
Feb 24, 2016 14.22 14.44 14.22 14.44 1,130 +0.32(+2.27%)
Feb 22, 2016 14.12 14.12 14.12 14.12 200 -0.04(-0.28%)
Feb 19, 2016 14.74 14.74 14.16 14.16 6,352 -0.24(-1.67%)
Feb 18, 2016 14.73 14.73 14.40 14.40 10,053 -0.10(-0.69%)
Feb 17, 2016 14.50 14.50 14.50 14.50 300 +0.08(+0.55%)
Feb 12, 2016 15.00 14.42 14.42 14.42 12,600 -0.10(-0.67%)
Feb 10, 2016 14.52 14.52 14.52 14.52 20 +0.02(+0.12%)
Feb 09, 2016 14.29 14.51 14.29 14.50 1,372 -0.10(-0.68%)
Feb 08, 2016 14.61 14.65 14.60 14.60 5,472 +0.11(+0.76%)
Feb 05, 2016 14.49 14.49 14.49 14.49 972 -0.12(-0.82%)
Feb 04, 2016 13.96 14.61 13.96 14.61 19,044 +0.45(+3.18%)
Feb 03, 2016 14.16 14.16 14.16 14.16 1,067 +0.00(+0.00%)
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.