Stock listing
NASDAQ:EIBAX Eaton Vance Total Return Bond Fund - Mutual Fund
Follow Eaton Vance Total Return Bond Fund - into a list and get an email when it puts out news.
Share price · NASDAQ:EIBAX
$10.09 USD +0.02 (+0.2%)
Close on Oct 30, 2026
- Day range
- $10.09 – $10.09 USDOct 30, 2026
- 52-week range
- $9.89 – $10.72 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:EIBAX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.09 | +0.02 | +0.2% | $10.09 | $10.09 | $10.09 | 0 | |
| $10.07 | +0.03 | +0.3% | $10.07 | $10.07 | $10.07 | 0 | |
| $10.04 | -0.02 | -0.2% | $10.04 | $10.04 | $10.04 | 0 | |
| $10.06 | +0.01 | +0.1% | $10.06 | $10.06 | $10.06 | 0 | |
| $10.05 | +0.01 | +0.1% | $10.05 | $10.05 | $10.05 | 0 | |
| $10.04 | -0.03 | -0.3% | $10.04 | $10.04 | $10.04 | 0 | |
| $10.07 | +0.08 | +0.8% | $10.07 | $10.07 | $10.07 | 0 | |
| $9.99 | 0.00 | 0.0% | $9.99 | $9.99 | $9.99 | 0 | |
| $9.99 | +0.01 | +0.1% | $9.99 | $9.99 | $9.99 | 0 | |
| $9.98 | -0.03 | -0.3% | $9.98 | $9.98 | $9.98 | 0 | |
| $10.01 | 0.00 | 0.0% | $10.01 | $10.01 | $10.01 | 0 | |
| $10.01 | +0.05 | +0.5% | $10.01 | $10.01 | $10.01 | 0 | |
| $9.96 | +0.01 | +0.1% | $9.96 | $9.96 | $9.96 | 0 | |
| $9.95 | +0.01 | +0.1% | $9.95 | $9.95 | $9.95 | 0 | |
| $9.94 | 0.00 | 0.0% | $9.94 | $9.94 | $9.94 | 0 | |
| $9.94 | 0.00 | 0.0% | $9.94 | $9.94 | $9.94 | 0 | |
| $9.94 | +0.03 | +0.3% | $9.94 | $9.94 | $9.94 | 0 | |
| $9.91 | -0.01 | -0.1% | $9.91 | $9.91 | $9.91 | 0 | |
| $9.92 | +0.03 | +0.3% | $9.92 | $9.92 | $9.92 | 0 | |
| $9.89 | -0.02 | -0.2% | $9.89 | $9.89 | $9.89 | 0 | |
| $9.91 | -0.02 | -0.2% | $9.91 | $9.91 | $9.91 | 0 | |
| $9.93 | +0.02 | +0.2% | $9.93 | $9.93 | $9.93 | 0 | |
| $9.91 | -0.02 | -0.2% | $9.91 | $9.91 | $9.91 | 0 | |
| $9.93 | -0.01 | -0.1% | $9.93 | $9.93 | $9.93 | 0 | |
| $9.94 | -0.06 | -0.6% | $9.94 | $9.94 | $9.94 | 0 | |
| $10.00 | +0.01 | +0.1% | $10.00 | $10.00 | $10.00 | 0 | |
| $9.99 | -0.05 | -0.5% | $9.99 | $9.99 | $9.99 | 0 | |
| $10.04 | -0.09 | -0.9% | $10.04 | $10.04 | $10.04 | 0 | |
| $10.13 | 0.00 | 0.0% | $10.13 | $10.13 | $10.13 | 0 | |
| $10.13 | +0.03 | +0.3% | $10.13 | $10.13 | $10.13 | 0 | |
| $10.10 | -0.05 | -0.5% | $10.10 | $10.10 | $10.10 | 0 | |
| $10.15 | +0.05 | +0.5% | $10.15 | $10.15 | $10.15 | 0 | |
| $10.10 | 0.00 | 0.0% | $10.10 | $10.10 | $10.10 | 0 | |
| $10.10 | -0.02 | -0.2% | $10.10 | $10.10 | $10.10 | 0 | |
| $10.12 | -0.01 | -0.1% | $10.12 | $10.12 | $10.12 | 0 | |
| $10.13 | -0.01 | -0.1% | $10.13 | $10.13 | $10.13 | 0 | |
| $10.14 | -0.08 | -0.8% | $10.14 | $10.14 | $10.14 | 0 | |
| $10.22 | -0.02 | -0.2% | $10.22 | $10.22 | $10.22 | 0 | |
| $10.24 | -0.01 | -0.1% | $10.24 | $10.24 | $10.24 | 0 | |
| $10.25 | -0.01 | -0.1% | $10.25 | $10.25 | $10.25 | 0 | |
| $10.26 | +0.02 | +0.2% | $10.26 | $10.26 | $10.26 | 0 | |
| $10.24 | 0.00 | 0.0% | $10.24 | $10.24 | $10.24 | 0 | |
| $10.24 | -0.03 | -0.3% | $10.24 | $10.24 | $10.24 | 0 | |
| $10.27 | -0.01 | -0.1% | $10.27 | $10.27 | $10.27 | 0 | |
| $10.28 | -0.04 | -0.4% | $10.28 | $10.28 | $10.28 | 0 | |
| $10.32 | -0.01 | -0.1% | $10.32 | $10.32 | $10.32 | 0 | |
| $10.33 | -0.01 | -0.1% | $10.33 | $10.33 | $10.33 | 0 | |
| $10.34 | +0.04 | +0.4% | $10.34 | $10.34 | $10.34 | 0 | |
| $10.30 | +0.02 | +0.2% | $10.30 | $10.30 | $10.30 | 0 | |
| $10.28 | -0.02 | -0.2% | $10.28 | $10.28 | $10.28 | 0 | |
| $10.30 | -0.03 | -0.3% | $10.30 | $10.30 | $10.30 | 0 | |
| $10.33 | +0.04 | +0.4% | $10.33 | $10.33 | $10.33 | 0 | |
| $10.29 | 0.00 | 0.0% | $10.29 | $10.29 | $10.29 | 0 | |
| $10.29 | -0.02 | -0.2% | $10.29 | $10.29 | $10.29 | 0 | |
| $10.31 | -0.03 | -0.3% | $10.31 | $10.31 | $10.31 | 0 | |
| $10.34 | +0.04 | +0.4% | $10.34 | $10.34 | $10.34 | 0 | |
| $10.30 | 0.00 | 0.0% | $10.30 | $10.30 | $10.30 | 0 | |
| $10.30 | +0.01 | +0.1% | $10.30 | $10.30 | $10.30 | 0 | |
| $10.29 | -0.03 | -0.3% | $10.29 | $10.29 | $10.29 | 0 | |
| $10.32 | +0.01 | +0.1% | $10.32 | $10.32 | $10.32 | 0 | |
| $10.31 | -0.03 | -0.3% | $10.31 | $10.31 | $10.31 | 0 | |
| $10.34 | +0.01 | +0.1% | $10.34 | $10.34 | $10.34 | 0 | |
| $10.33 | +0.04 | +0.4% | $10.33 | $10.33 | $10.33 | 0 | |
| $10.29 | +0.03 | +0.3% | $10.29 | $10.29 | $10.29 | 0 | |
| $10.26 | -0.03 | -0.3% | $10.26 | $10.26 | $10.26 | 0 | |
| $10.29 | 0.00 | 0.0% | $10.29 | $10.29 | $10.29 | 0 |
- Ticker
- NASDAQ:EIBAX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Eaton Vance Total Return Bond Fund - on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Eaton Vance Total Return Bond Fund -.