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, 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%)
Feb 02, 2016 14.13 14.59 14.13 14.16 2,533 +0.03(+0.21%)
Jan 29, 2016 14.18 14.18 14.05 14.13 85 -0.01(-0.11%)
Jan 28, 2016 13.89 14.14 13.81 14.14 4,917 +0.31(+2.28%)
Jan 27, 2016 13.85 13.85 13.80 13.83 1,134 -0.06(-0.43%)
Jan 26, 2016 13.84 13.89 13.79 13.89 1,505 +0.01(+0.07%)
Jan 25, 2016 13.77 13.89 13.72 13.88 5,702 +0.11(+0.80%)
Jan 22, 2016 13.85 13.85 13.72 13.77 5,046 +0.01(+0.07%)
Jan 21, 2016 13.77 13.79 13.76 13.76 4,424 -0.06(-0.43%)
Jan 20, 2016 13.68 13.85 13.66 13.82 10,293 -0.04(-0.31%)
Jan 19, 2016 13.79 13.86 13.72 13.86 8,245 +0.03(+0.21%)
Jan 15, 2016 13.83 13.83 13.83 13.83 3,800 -0.04(-0.26%)
Jan 14, 2016 13.70 13.87 13.70 13.87 4,638 +0.12(+0.87%)
Jan 13, 2016 13.79 13.79 13.75 13.75 3,300 +0.05(+0.36%)
Jan 12, 2016 13.83 13.84 13.63 13.70 4,399 -0.05(-0.36%)
Jan 11, 2016 13.70 13.75 13.67 13.75 1,690 +0.05(+0.36%)
Jan 08, 2016 13.70 13.70 13.70 13.70 1,000 -0.13(-0.94%)
Jan 07, 2016 13.83 13.83 13.75 13.83 2,279 +0.00(+0.00%)
Jan 06, 2016 13.83 13.83 13.79 13.83 1,020 +0.00(+0.00%)
Jan 05, 2016 13.83 13.83 13.83 13.83 413 +0.00(+0.01%)
Jan 04, 2016 13.76 13.85 13.72 13.83 2,285 -0.02(-0.14%)
Dec 30, 2015 13.98 13.85 13.85 13.85 1,800 -0.04(-0.30%)
Dec 29, 2015 14.06 14.06 13.68 13.89 4,495 -0.06(-0.43%)
Dec 24, 2015 13.95 13.95 13.95 13.95 11 +0.13(+0.94%)
Dec 23, 2015 13.72 13.84 13.62 13.82 4,747 +0.22(+1.62%)
Dec 22, 2015 13.58 13.65 13.56 13.60 1,395 +0.15(+1.12%)
Dec 21, 2015 13.44 13.62 13.40 13.45 5,712 -0.16(-1.18%)
Dec 18, 2015 13.52 13.61 13.52 13.61 400 +0.10(+0.74%)
Dec 17, 2015 13.46 13.63 13.46 13.51 520 +0.18(+1.35%)
Dec 16, 2015 13.34 13.34 13.31 13.33 6,007 +0.03(+0.23%)
Dec 15, 2015 13.36 13.52 13.30 13.30 2,405 +0.12(+0.91%)
Dec 14, 2015 13.44 13.75 13.18 13.18 4,493 -0.10(-0.75%)
Dec 11, 2015 13.61 13.61 13.28 13.28 5,318 -0.13(-0.97%)
Dec 10, 2015 13.32 13.43 13.32 13.41 1,655 +0.07(+0.52%)
Dec 09, 2015 13.26 13.34 13.26 13.34 1,811 +0.10(+0.76%)
Dec 08, 2015 13.26 13.26 13.24 13.24 1,608 +0.03(+0.23%)
Dec 04, 2015 13.21 13.21 13.21 13.21 400 +0.02(+0.15%)
Dec 03, 2015 13.25 13.25 13.19 13.19 1,007 -0.06(-0.49%)
Dec 02, 2015 13.30 13.41 13.25 13.25 1,195 -0.13(-0.94%)
Dec 01, 2015 13.30 13.38 13.29 13.38 6,735 +0.09(+0.68%)
Nov 30, 2015 13.55 13.55 13.27 13.29 2,817 -0.02(-0.15%)
Nov 25, 2015 13.31 13.31 13.31 13.31 65 -0.05(-0.37%)
Nov 24, 2015 13.36 13.36 13.36 13.36 254 +0.09(+0.68%)
Nov 23, 2015 13.37 13.37 13.16 13.27 5,979 -0.07(-0.52%)
Nov 18, 2015 13.23 13.34 13.34 13.34 2,400 +0.02(+0.16%)
Nov 16, 2015 13.16 13.32 13.13 13.32 9 +0.06(+0.44%)
Nov 13, 2015 13.16 13.26 13.16 13.26 1,212 +0.01(+0.06%)
Nov 11, 2015 13.34 13.25 13.25 13.25 6,100 -0.10(-0.77%)
Nov 09, 2015 13.18 13.36 13.36 13.36 8,400 -0.04(-0.33%)
Nov 06, 2015 13.40 13.40 13.40 13.40 4,037 +0.07(+0.54%)
Nov 05, 2015 13.49 13.49 13.31 13.33 2,326 -0.06(-0.46%)
Nov 04, 2015 13.39 13.39 13.39 13.39 2,078 -0.20(-1.47%)
Nov 03, 2015 13.32 13.60 13.32 13.59 2,233 +0.09(+0.67%)
Oct 30, 2015 13.61 13.61 13.33 13.50 85 +0.07(+0.53%)
Oct 29, 2015 13.43 13.43 13.43 13.43 886 -0.10(-0.75%)
Oct 27, 2015 13.51 13.53 13.35 13.53 1 +0.13(+0.97%)
Oct 26, 2015 13.40 13.40 13.10 13.40 28,653 -0.07(-0.51%)
Oct 22, 2015 13.17 13.47 13.47 13.47 600 +0.15(+1.12%)
Oct 20, 2015 13.32 13.32 13.32 13.32 1 -0.29(-2.13%)
Oct 19, 2015 13.28 13.70 13.28 13.61 13,430 +0.10(+0.76%)
Oct 16, 2015 13.64 13.64 13.45 13.51 3,827 -0.08(-0.60%)
Oct 15, 2015 13.59 13.60 13.51 13.59 6,365 +0.09(+0.67%)
Oct 14, 2015 13.24 13.50 13.24 13.50 7,769 +0.38(+2.88%)
Oct 13, 2015 13.12 13.12 13.12 13.12 586 +0.00(+0.02%)
Oct 12, 2015 13.12 13.13 13.11 13.12 1,009 -0.22(-1.65%)
Oct 09, 2015 13.34 13.34 13.34 13.34 637 +0.10(+0.75%)
Oct 08, 2015 13.16 13.24 13.14 13.24 4,203 +0.07(+0.53%)
Oct 07, 2015 13.01 13.17 13.01 13.17 3,517 +0.10(+0.77%)
Oct 05, 2015 13.14 13.07 13.07 13.07 7,300 -0.03(-0.23%)
Oct 01, 2015 13.11 13.18 13.05 13.10 51 +0.08(+0.61%)
Sep 30, 2015 13.10 13.10 13.02 13.02 2,311 -0.08(-0.61%)
Sep 29, 2015 13.10 13.11 13.09 13.10 1,774 +0.09(+0.69%)
Sep 28, 2015 13.06 13.06 13.01 13.01 2,400 -0.06(-0.46%)
Sep 25, 2015 13.08 13.08 13.07 13.07 3,853 -0.01(-0.08%)
Sep 24, 2015 13.10 13.10 13.08 13.08 1,525 +0.00(+0.00%)
Sep 23, 2015 13.14 13.14 13.08 13.08 55,200 -0.12(-0.91%)
Sep 21, 2015 13.20 13.20 13.20 13.20 3,100 +0.00(+0.00%)
Sep 18, 2015 13.20 13.20 13.20 13.20 125 +0.12(+0.91%)
Sep 17, 2015 13.08 13.08 13.08 13.08 1,000 +0.08(+0.62%)
Sep 15, 2015 13.00 13.00 13.00 13.00 3,500 -0.03(-0.22%)
Sep 14, 2015 13.09 13.09 13.00 13.03 4,188 -0.06(-0.46%)
Sep 11, 2015 13.09 13.09 13.08 13.09 437 -0.00(-0.01%)
Sep 10, 2015 13.15 13.15 13.08 13.09 4,000 -0.07(-0.52%)
Sep 09, 2015 13.19 13.19 13.16 13.16 1,773 +0.01(+0.08%)
Sep 08, 2015 13.14 13.15 13.14 13.15 3,304 +0.00(+0.01%)
Sep 04, 2015 13.11 13.15 13.15 13.15 400 +0.04(+0.29%)
Sep 03, 2015 13.11 13.11 13.10 13.11 1,800 -0.04(-0.31%)
Sep 02, 2015 13.18 13.18 13.15 13.15 1,445 -0.01(-0.07%)
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.