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, 2018 13.10 13.10 12.98 13.07 1,280 +0.11(+0.84%)
May 30, 2018 12.96 12.96 12.96 12.96 1,898 -0.02(-0.12%)
May 29, 2018 12.91 12.97 12.91 12.97 448 +0.05(+0.43%)
May 25, 2018 12.92 12.92 12.92 0 +0.02(+0.16%)
May 24, 2018 12.90 12.90 12.90 12.90 167 +0.03(+0.23%)
May 23, 2018 12.89 12.92 12.84 12.87 5,625 -0.04(-0.31%)
May 22, 2018 12.93 12.93 12.90 12.91 3,997 -0.02(-0.15%)
May 21, 2018 12.97 12.98 12.93 12.93 4,331 -0.04(-0.31%)
May 18, 2018 12.97 12.97 12.97 12.97 282 +0.00(+0.00%)
May 17, 2018 12.97 12.97 12.97 12.97 279 +0.00(+0.00%)
May 16, 2018 12.97 12.97 12.97 12.97 751 -0.04(-0.31%)
May 15, 2018 13.01 13.01 13.01 13.01 1,642 +0.00(+0.00%)
May 14, 2018 13.05 13.05 13.01 13.01 635 -0.14(-1.06%)
May 11, 2018 13.15 13.15 13.15 13.15 557 +0.16(+1.23%)
May 10, 2018 12.99 12.99 12.93 12.99 4,629 +0.03(+0.25%)
May 09, 2018 12.93 12.96 12.93 12.96 3,133 +0.04(+0.29%)
May 07, 2018 12.92 12.92 12.92 169 +0.00(+0.00%)
May 04, 2018 12.93 13.01 12.92 12.92 7,966 +0.01(+0.04%)
May 03, 2018 12.91 12.91 12.91 12.91 103 +0.01(+0.12%)
May 02, 2018 12.81 12.94 12.80 12.90 7,494 +0.09(+0.70%)
May 01, 2018 12.78 12.81 12.78 12.81 3,294 +0.03(+0.23%)
Apr 30, 2018 12.73 12.78 12.72 12.78 6,925 +0.07(+0.55%)
Apr 27, 2018 12.64 12.73 12.64 12.71 15,501 +0.17(+1.36%)
Apr 26, 2018 12.53 12.57 12.52 12.54 5,294 +0.01(+0.08%)
Apr 25, 2018 12.54 12.54 12.53 12.53 1,200 -0.07(-0.56%)
Apr 24, 2018 12.59 12.60 12.59 12.60 2,300 -0.04(-0.29%)
Apr 23, 2018 12.60 12.64 12.60 12.64 1,657 -0.08(-0.66%)
Apr 20, 2018 12.67 12.72 12.64 12.72 5,300 -0.05(-0.43%)
Apr 17, 2018 12.77 12.77 12.77 0 +0.04(+0.35%)
Apr 16, 2018 12.70 12.73 12.70 12.73 1,845 -0.08(-0.62%)
Apr 13, 2018 12.74 12.81 12.74 12.81 1,800 +0.02(+0.16%)
Apr 11, 2018 12.79 12.79 12.79 99 +0.03(+0.24%)
Apr 10, 2018 12.76 12.76 12.76 12.76 400 -0.07(-0.55%)
Apr 09, 2018 12.75 12.83 12.75 12.83 243 +0.04(+0.31%)
Apr 06, 2018 12.85 12.85 12.79 12.79 2,627 -0.05(-0.39%)
Apr 03, 2018 12.84 12.84 12.84 91 -0.02(-0.19%)
Apr 02, 2018 12.87 12.87 12.80 12.86 4,004 -0.14(-1.04%)
Mar 29, 2018 13.00 13.00 13.00 0 +0.17(+1.33%)
Mar 28, 2018 12.86 12.86 12.83 12.83 1,971 +0.03(+0.23%)
Mar 27, 2018 12.90 12.90 12.80 12.80 5,132 -0.01(-0.08%)
Mar 26, 2018 12.69 12.97 12.69 12.81 6,642 -0.06(-0.47%)
Mar 23, 2018 12.87 12.87 12.82 12.87 2,100 -0.04(-0.31%)
Mar 20, 2018 12.91 12.91 12.91 232 +0.02(+0.14%)
Mar 19, 2018 12.86 12.91 12.85 12.89 4,052 +0.03(+0.21%)
Mar 14, 2018 12.87 12.87 12.87 0 -0.04(-0.35%)
Mar 13, 2018 12.91 12.91 12.91 12.91 100 -0.01(-0.04%)
Mar 12, 2018 12.88 12.92 12.85 12.92 1,500 +0.04(+0.27%)
Mar 09, 2018 12.87 12.88 12.86 12.88 2,281 +0.03(+0.23%)
Mar 05, 2018 12.85 12.85 12.85 2 -0.07(-0.54%)
Mar 02, 2018 12.83 12.92 12.83 12.92 300 +0.03(+0.19%)
Feb 28, 2018 12.89 12.89 12.89 79 -0.03(-0.19%)
Feb 27, 2018 12.92 12.92 12.92 12.92 204 +0.01(+0.07%)
Feb 26, 2018 12.91 12.92 12.91 12.91 4,868 +0.01(+0.05%)
Feb 23, 2018 12.91 12.95 12.90 12.90 8,764 -0.10(-0.73%)
Feb 22, 2018 13.01 13.01 13.00 13.00 2,052 -0.04(-0.28%)
Feb 21, 2018 13.04 13.00 13.04 2,965 +0.04(+0.28%)
Feb 20, 2018 13.00 13.00 13.00 13.00 292 -0.10(-0.76%)
Feb 14, 2018 13.10 13.10 13.10 0 +0.01(+0.08%)
Feb 13, 2018 13.09 13.09 13.09 13.09 997 +0.00(+0.00%)
Feb 12, 2018 12.69 13.09 12.69 13.09 2,797 +0.26(+2.03%)
Feb 09, 2018 12.91 12.91 12.83 12.83 463 -0.05(-0.41%)
Feb 08, 2018 12.86 12.88 12.86 12.88 1,058 -0.08(-0.64%)
Feb 07, 2018 12.94 12.97 12.94 12.97 1,206 +0.19(+1.45%)
Feb 06, 2018 12.94 12.94 12.78 12.78 1,836 -0.23(-1.77%)
Feb 05, 2018 13.00 13.01 12.99 13.01 2,176 -0.08(-0.61%)
Feb 02, 2018 13.11 13.11 13.01 13.09 1,917 -0.12(-0.90%)
Feb 01, 2018 13.15 13.21 13.11 13.21 2,772 +0.09(+0.68%)
Jan 31, 2018 13.43 13.43 13.12 13.12 1,824 -0.06(-0.45%)
Jan 30, 2018 13.12 13.18 13.12 13.18 1,949 +0.08(+0.61%)
Jan 29, 2018 13.15 13.15 13.10 13.10 1,699 -0.10(-0.78%)
Jan 26, 2018 13.25 13.25 13.20 13.20 2,625 -0.05(-0.38%)
Jan 25, 2018 13.29 13.32 13.25 13.25 10,788 -0.04(-0.32%)
Jan 24, 2018 13.30 13.30 13.30 13.30 1,078 -0.03(-0.26%)
Jan 23, 2018 13.29 13.34 13.29 13.33 1,100 -0.04(-0.30%)
Jan 22, 2018 13.34 13.37 13.34 13.37 661 +0.07(+0.53%)
Jan 19, 2018 13.35 13.36 13.25 13.30 8,527 -0.08(-0.64%)
Jan 18, 2018 13.38 13.38 13.38 13.38 675 +0.00(+0.04%)
Jan 17, 2018 13.39 13.39 13.38 13.38 637 -0.02(-0.15%)
Jan 16, 2018 13.39 13.40 13.39 13.40 3,162 -0.07(-0.52%)
Jan 12, 2018 13.47 13.47 13.47 0 -0.01(-0.07%)
Jan 10, 2018 13.48 13.48 13.48 0 -0.06(-0.44%)
Jan 09, 2018 13.54 13.54 13.53 13.54 4,724 +0.01(+0.07%)
Jan 08, 2018 13.55 13.55 13.53 13.53 1,272 -0.01(-0.07%)
Jan 05, 2018 13.50 13.54 13.50 13.54 5,580 +0.05(+0.35%)
Jan 04, 2018 13.40 13.49 13.40 13.49 2,062 +0.06(+0.47%)
Jan 03, 2018 13.42 13.43 13.42 13.43 314 +0.07(+0.55%)
Jan 02, 2018 13.44 13.44 13.36 13.36 1,274 -0.10(-0.76%)
Dec 29, 2017 13.46 13.46 13.46 0 +0.01(+0.07%)
Dec 28, 2017 13.37 13.45 13.35 13.45 2,142 -0.02(-0.15%)
Dec 26, 2017 13.47 13.47 13.47 147 +0.14(+1.05%)
Dec 22, 2017 13.31 13.33 13.31 13.33 609 -0.03(-0.22%)
Dec 20, 2017 13.36 13.36 13.36 308 -0.07(-0.52%)
Dec 19, 2017 13.50 13.50 13.43 13.43 2,592 -0.11(-0.81%)
Dec 18, 2017 13.54 13.55 13.47 13.54 1,492 -0.02(-0.15%)
Dec 15, 2017 13.56 13.56 13.56 13.56 3,701 +0.00(+0.00%)
Dec 13, 2017 13.56 13.56 13.56 2 +0.05(+0.37%)
Dec 12, 2017 13.54 13.58 13.47 13.51 8,575 -0.08(-0.59%)
Dec 11, 2017 13.55 13.59 13.55 13.59 788 +0.04(+0.30%)
Dec 08, 2017 13.53 13.55 13.53 13.55 461 -0.03(-0.22%)
Dec 07, 2017 13.57 13.62 13.57 13.58 3,025 +0.02(+0.15%)
Dec 06, 2017 13.55 13.68 13.55 13.56 7,650 +0.04(+0.26%)
Dec 05, 2017 13.53 13.53 13.52 13.52 2,841 +0.07(+0.50%)
Dec 04, 2017 13.46 13.46 13.46 13.46 1,076 -0.05(-0.39%)
Dec 01, 2017 13.53 13.53 13.51 442 -0.02(-0.15%)
Nov 30, 2017 13.84 13.84 13.53 13.53 806 +0.13(+0.97%)
Nov 29, 2017 13.41 13.56 13.40 13.40 6,966 -0.00(-0.03%)
Nov 28, 2017 13.50 13.50 13.38 13.40 1,631 -0.10(-0.71%)
Nov 22, 2017 13.50 13.50 13.50 14 +0.05(+0.37%)
Nov 21, 2017 13.49 13.49 13.45 13.45 753 -0.09(-0.66%)
Nov 20, 2017 13.44 13.55 13.44 13.54 6,089 -0.05(-0.37%)
Nov 17, 2017 13.53 13.60 13.52 13.59 4,110 +0.04(+0.30%)
Nov 16, 2017 13.54 13.55 13.54 13.55 700 -0.04(-0.29%)
Nov 15, 2017 13.46 13.63 13.46 13.59 7,108 +0.11(+0.82%)
Nov 14, 2017 13.47 13.48 13.47 13.48 4,235 +0.07(+0.48%)
Nov 13, 2017 13.44 13.45 13.41 13.41 1,052 -0.01(-0.04%)
Nov 10, 2017 13.44 13.44 13.42 13.42 300 -0.09(-0.67%)
Nov 09, 2017 13.51 13.54 13.40 13.51 3,258 +0.03(+0.22%)
Nov 06, 2017 13.48 13.48 13.48 0 +0.07(+0.52%)
Nov 03, 2017 13.38 13.41 13.38 13.41 1,332 +0.00(+0.00%)
Nov 02, 2017 13.41 13.41 13.41 13.41 2,656 -0.01(-0.07%)
Oct 31, 2017 13.42 13.42 13.42 117 -0.05(-0.36%)
Oct 30, 2017 13.46 13.47 13.46 13.47 1,474 +0.02(+0.14%)
Oct 27, 2017 13.33 13.45 13.33 13.45 274 -0.00(-0.02%)
Oct 26, 2017 13.51 13.51 13.45 13.45 847 -0.05(-0.35%)
Oct 25, 2017 13.53 13.53 13.45 13.50 3,677 -0.08(-0.59%)
Oct 24, 2017 13.63 13.63 13.58 13.58 4,100 -0.05(-0.36%)
Oct 23, 2017 13.63 13.63 13.63 13.63 556 -0.06(-0.44%)
Oct 20, 2017 13.69 13.69 13.69 13.69 2,934 -0.03(-0.22%)
Oct 19, 2017 13.72 13.72 13.72 13.72 100 +0.00(+0.00%)
Oct 18, 2017 13.74 13.77 13.72 13.72 2,301 -0.12(-0.87%)
Oct 17, 2017 13.79 13.85 13.79 13.84 3,872 +0.07(+0.54%)
Oct 13, 2017 13.77 13.77 13.77 10 +0.01(+0.05%)
Oct 12, 2017 13.47 13.80 13.47 13.76 3,102 +0.05(+0.36%)
Oct 11, 2017 13.67 13.71 13.66 13.71 4,702 -0.01(-0.04%)
Oct 10, 2017 13.72 13.72 13.69 13.72 1,826 -0.00(-0.03%)
Oct 09, 2017 13.79 13.80 13.71 13.72 2,650 +0.00(+0.00%)
Oct 06, 2017 13.64 13.77 13.60 13.72 3,257 -0.00(-0.01%)
Oct 05, 2017 13.72 13.72 13.72 13.72 666 -0.02(-0.13%)
Oct 04, 2017 13.68 13.88 13.68 13.74 2,637 -0.09(-0.65%)
Oct 03, 2017 13.75 13.83 13.65 13.83 4,104 +0.04(+0.29%)
Oct 02, 2017 14.01 14.01 13.79 13.79 6,019 -0.02(-0.14%)
Sep 29, 2017 14.01 14.01 13.67 13.81 3,984 +0.04(+0.29%)
Sep 28, 2017 13.83 13.84 13.77 13.77 3,749 -0.09(-0.67%)
Sep 27, 2017 13.90 13.90 13.86 13.86 5,337 +0.07(+0.52%)
Sep 25, 2017 13.79 1 -0.11(-0.78%)
Sep 22, 2017 13.90 13.91 13.90 13.90 946 +0.00(+0.00%)
Sep 21, 2017 13.90 13.90 13.90 13.90 198 -0.08(-0.55%)
Sep 20, 2017 14.03 14.03 13.98 13.98 699 -0.07(-0.52%)
Sep 19, 2017 14.19 14.19 13.98 14.05 3,561 +0.06(+0.44%)
Sep 18, 2017 13.99 13.99 13.99 13.99 236 -0.00(-0.01%)
Sep 15, 2017 13.99 13.99 13.99 13.99 602 -0.01(-0.04%)
Sep 13, 2017 14.00 14.00 14.00 0 -0.06(-0.43%)
Sep 12, 2017 13.83 14.11 13.83 14.05 8,044 +0.04(+0.27%)
Sep 11, 2017 13.95 14.15 13.95 14.02 5,242 +0.05(+0.34%)
Sep 07, 2017 13.97 13.97 13.97 0 +0.07(+0.50%)
Sep 06, 2017 14.19 14.19 13.88 13.90 1,853 +0.02(+0.14%)
Sep 05, 2017 13.84 13.88 13.84 13.88 2,412 +0.05(+0.36%)
Sep 01, 2017 13.83 13.83 13.83 13.83 163 -0.02(-0.14%)
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%)
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.