NYSE American · EIM · stock
Eaton Vance Municipal Bond Fund (EIM) stock price history
Every NYSE American trading session of Eaton Vance Municipal Bond Fund from Aug 28, 2002 to Sep 28, 2026: 6,059 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EIM adjusted close, 2002 to 2026
- $10.77
- All time high, 2021
- $9.99
- 52 week high, $8.64 low
- 6,059
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
EIM key facts
- Eaton Vance Municipal Bond Fund (EIM) closed at $8.74 on Sep 28, 2026 on NYSE American.
- EIM's all time high close is $10.77, set on Sep 15, 2021; its all time low close is $2.56 on Dec 15, 2008.
- EIM's 52 week range is $8.64 to $9.99.
- EIM returned -7.1% over the year to Sep 28, 2026 and -16.3% over five years.
- Over ten years EIM returned +4%, +0.4% a year compounded.
- EIM's deepest drawdown was -52.5% from Jan 14, 2008 to Dec 15, 2008.
- DataCedar holds 6,059 daily sessions of EIM history from Aug 28, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EIM price chart, 2002 to 2026
EIM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -11.0% |
| 6 months | -6.2% |
| Year to date | -6.9% |
| 1 year | -7.1% |
| 3 years | +15.2% |
| 5 years | -16.3% |
| 10 years | +4.4% |
| Since Aug 28, 2002 | +138.6% |
| Compound annual growth, 24.1 years | +3.7% |
EIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.77 on Sep 15, 2021
- All time low close
- $2.56 on Dec 15, 2008
- 52 week high
- $9.99 on Jul 14, 2026
- 52 week low
- $8.64 on Sep 28, 2026
- Deepest drawdown
- -52.5% from Jan 14, 2008 to Dec 15, 2008, recovered May 27, 2010
- Best single session
- +32.8% on Oct 13, 2008
- Worst single session
- -12.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 8.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2002
- 2.4×
- Best calendar year
- 2009, +50%
- Worst calendar year
- 2008, -33%
EIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 28, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.38 | $9.99 | $8.64 | $8.74 | -6.9% | 28M | 185 |
| 2025 | $9.40 | $9.96 | $8.53 | $9.39 | -0.1% | 41.3M | 250 |
| 2024 | $8.66 | $9.79 | $8.33 | $9.39 | +8.2% | 42.7M | 252 |
| 2023 | $8.58 | $8.82 | $7.33 | $8.68 | +1.6% | 40.5M | 250 |
| 2022 | $10.65 | $10.65 | $7.66 | $8.54 | -19.8% | 52M | 251 |
| 2021 | $10.21 | $10.79 | $9.80 | $10.65 | +4.4% | 31.2M | 252 |
| 2020 | $9.23 | $10.22 | $6.91 | $10.20 | +10.6% | 42.9M | 253 |
| 2019 | $7.73 | $9.31 | $7.71 | $9.23 | +18.9% | 46.4M | 252 |
| 2018 | $8.19 | $8.27 | $7.43 | $7.76 | -5.3% | 40M | 251 |
| 2017 | $7.69 | $8.36 | $7.57 | $8.19 | +6.4% | 32.8M | 251 |
| 2016 | $7.62 | $8.75 | $7.41 | $7.70 | +0.8% | 43.3M | 252 |
| 2015 | $7.07 | $7.65 | $6.77 | $7.64 | +7.5% | 33.6M | 252 |
| 2014 | $5.86 | $7.10 | $5.76 | $7.10 | +20.8% | 38.8M | 252 |
| 2013 | $6.84 | $7.26 | $5.39 | $5.88 | -14.0% | 52.1M | 252 |
| 2012 | $5.84 | $7.42 | $5.75 | $6.84 | +16.9% | 39.6M | 250 |
| 2011 | $4.89 | $5.99 | $4.38 | $5.85 | +19.2% | 37.8M | 252 |
| 2010 | $4.94 | $5.87 | $4.67 | $4.91 | -0.7% | 29.8M | 252 |
| 2009 | $3.34 | $5.39 | $3.33 | $4.94 | +50.2% | 25.7M | 252 |
| 2008 | $4.86 | $5.44 | $2.07 | $3.29 | -33.0% | 32.9M | 253 |
| 2007 | $5.16 | $5.35 | $4.20 | $4.91 | -4.4% | 24.5M | 251 |
| 2006 | $4.55 | $5.20 | $4.24 | $5.14 | +11.6% | 21.8M | 251 |
| 2005 | $3.85 | $4.66 | $3.82 | $4.61 | +19.8% | 27.5M | 252 |
| 2004 | $3.70 | $4.03 | $3.39 | $3.85 | +4.4% | 29.9M | 252 |
| 2003 | $3.30 | $3.81 | $3.30 | $3.68 | +10.6% | 27.1M | 252 |
| 2002 | $3.66 | $3.72 | $3.19 | $3.33 | n/a | 8.9M | 87 |
EIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.74 | -8.8% |
| August 2026 | $9.58 | +0.2% |
| July 2026 | $9.56 | -3.5% |
| June 2026 | $9.91 | +1.4% |
| May 2026 | $9.77 | +0.0% |
| April 2026 | $9.77 | +2.1% |
| March 2026 | $9.57 | -2.2% |
| February 2026 | $9.78 | +1.6% |
| January 2026 | $9.63 | +2.6% |
| December 2025 | $9.39 | -1.6% |
| November 2025 | $9.54 | +0.3% |
| October 2025 | $9.51 | +0.7% |
About the EIM data
Daily bars. 6,059 sessions from Aug 28, 2002 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 28, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- ECF Ellsworth Growth & Income Fund Ltd.
- ECF$A Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
- EDVA Endovia Health Sciences, Inc.
- EGG Enigmatig Ltd.
- ELA Envela Corp
- ELLO Ellomay Capital Ltd.
- ELMD Electromed, Inc.
- EONR EON Resources Inc.
Browse NYSE American
Common questions
EIM share price history
