Home > Quotes > EVP > Historical Prices

Eaton Vance Pennsylvania Municipal Income Trust Historical Stock Prices

EVP 
$12.3
*  
0.039
  negative  
0.32%
Get EVP Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: AMEX

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.12  12.59  12.12  12.30 4,856
06/19/2013 12.121 12.59 12.12 12.3 4,856
06/18/2013 12.51 12.51 12.05 12.339 4,011
06/17/2013 12.51 12.694 12.39 12.39 1,437
06/14/2013 12.44 12.63 12.4 12.48 2,826
06/13/2013 12.49 12.56 12.35 12.51 4,967
06/12/2013 12.47 12.53 12.41 12.47 1,400
06/11/2013 12.63 12.66 12.41 12.41 6,023
06/10/2013 12.69 12.78 12.6 12.67 8,100
06/07/2013 12.89 12.96 12.71 12.81 6,690
06/06/2013 12.82 12.82 12.75 12.82 14,472
06/05/2013 12.97 12.97 12.8752 12.895 2,600
06/04/2013 12.76 12.98 12.76 12.98 300
06/03/2013 12.61 12.89 12.61 12.84 21,509
05/31/2013 13.2 13.2 12.72 12.81 8,576
05/30/2013 13.228 13.228 13.228 13.228 00
05/29/2013 13.22 13.228 13.2 13.228 803
05/28/2013 13.48 13.54 13.48 13.48 6,007
05/24/2013 13.49 13.5 13.48 13.48 1,729
05/23/2013 13.52 13.52 13.45 13.49 983
05/22/2013 13.55 13.55 13.55 13.55 100
05/21/2013 13.56 13.62 13.53 13.53 7,400
05/20/2013 13.77 13.77 13.52 13.5617 4,114
05/17/2013 13.66 13.77 13.5201 13.77 2,903
05/16/2013 13.58 13.66 13.58 13.65 1,528
05/15/2013 13.67 13.68 13.67 13.68 1,678
05/14/2013 13.67 13.67 13.59 13.59 496
05/13/2013 13.618 13.63 13.52 13.52 1,429
05/10/2013 13.73 13.74 13.546 13.63 2,500
05/09/2013 13.78 13.84 13.65 13.7207 3,384
05/08/2013 13.73 13.8223 13.6999 13.8223 1,104
05/07/2013 13.85 13.85 13.72 13.75 1,596
05/06/2013 13.7999 13.85 13.7999 13.85 7,277
05/03/2013 13.82 13.83 13.72 13.73 6,490
05/02/2013 13.73 13.836 13.71 13.836 814
05/01/2013 13.734 13.84 13.73 13.83 3,080
04/30/2013 13.55 13.7 13.55 13.7 2,700
04/29/2013 13.63 13.63 13.63 13.63 00
04/26/2013 13.63 13.63 13.63 13.63 00
04/25/2013 13.65 13.65 13.6223 13.63 509
04/24/2013 13.73 13.73 13.6401 13.712 2,137
04/23/2013 13.73 13.73 13.68 13.7299 7,903
04/22/2013 13.8931 13.8931 13.73 13.88 3,300
04/19/2013 13.96 13.96 13.96 13.96 00
04/18/2013 13.83 13.97 13.7967 13.96 13,098
04/17/2013 13.8 13.82 13.76 13.77 5,524
04/16/2013 13.68 13.7 13.67 13.7 1,540
04/15/2013 13.83 13.83 13.61 13.83 2,200
04/12/2013 13.84 13.86 13.77 13.83 8,940
04/11/2013 13.73 13.93 13.72 13.83 5,447
04/10/2013 13.7664 13.7664 13.72 13.76 3,199
04/09/2013 13.52 13.72 13.476 13.72 6,382
04/08/2013 13.57 13.57 13.57 13.57 100
04/05/2013 13.54 13.79 13.52 13.79 3,361
04/04/2013 13.75 13.75 13.63 13.69 3,244
04/03/2013 13.64 13.748 13.49 13.65 3,000
04/02/2013 13.7 13.74 13.48 13.74 19,206
04/01/2013 13.51 13.83 13.51 13.8 4,121
03/28/2013 13.6133 13.6133 13.47 13.6044 4,200
03/27/2013 13.49 13.62 13.47 13.62 2,732
03/26/2013 13.49 13.71 13.49 13.7 15,056
03/25/2013 13.55 13.5825 13.45 13.51 6,831
03/22/2013 13.45 13.6428 13.39 13.64 17,901
03/21/2013 13.537 13.69 13.37 13.53 13,873
03/20/2013 13.38 13.53 13.38 13.53 1,080
03/19/2013 13.24 13.39 13.24 13.39 1,412
03/18/2013 13.12 13.33 13.01 13.14 3,688
03/15/2013 13.02 13.25 12.74 13 10,607
03/14/2013 13.3 13.3 12.87 13.08 13,713
03/13/2013 13.45 13.4964 13.3 13.3 6,674
03/12/2013 13.58 13.61 13.44 13.45 13,165
03/11/2013 13.77 13.77 13.57 13.58 6,373
03/08/2013 13.88 13.88 13.77 13.78 6,649
03/07/2013 13.93 13.93 13.81 13.81 1,410
03/06/2013 14.05 14.0756 14.05 14.0756 850
03/05/2013 14.09 14.09 13.99 13.99 3,900
03/04/2013 14.08 14.09 14 14.09 1,280
03/01/2013 14.09 14.09 14.09 14.09 00
02/28/2013 14.01 14.11 14.01 14.09 3,900
02/27/2013 14.16 14.16 13.82 13.96 7,614
02/26/2013 14.1061 14.1061 14.0499 14.07 3,005
02/25/2013 14.14 14.22 14.08 14.08 6,498
02/22/2013 14.34 14.37 14.14 14.14 3,532
02/21/2013 14.33 14.35 14.2855 14.2855 1,593
02/20/2013 14.24 14.3 14.232 14.2399 3,407
02/19/2013 14.3 14.3 14.16 14.16 2,192
02/15/2013 14.27 14.27 14.22 14.22 2,310
02/14/2013 14.45 14.47 14.2544 14.2544 2,806
02/13/2013 14.341 14.63 14.341 14.57 4,111
02/12/2013 14.41 14.48 14.36 14.36 4,277
02/11/2013 14.49 14.5643 14.48 14.5643 1,671
02/08/2013 14.63 14.63 14.41 14.53 11,330
02/07/2013 14.64 14.64 14.63 14.63 800
02/06/2013 14.58 14.68 14.54 14.55 13,062
02/05/2013 14.7 14.72 14.65 14.68 2,695
02/04/2013 14.84 14.84 14.68 14.68 2,144
02/01/2013 14.81 14.91 14.81 14.83 3,501
01/31/2013 14.87 14.87 14.81 14.81 600
01/30/2013 15.02 15.0235 14.87 14.87 5,159
01/29/2013 15.15 15.15 14.92 14.93 3,604
01/28/2013 15.32 15.32 15.0785 15.0808 4,135
01/25/2013 15.49 15.49 15.32 15.32 5,284
01/24/2013 15.53 15.53 15.53 15.53 100
01/23/2013 15.41 15.4364 15.4 15.4364 1,516
01/22/2013 15.21 15.42 14.9955 15.4 9,964
01/18/2013 15.12 15.2 15.12 15.2 2,331
01/17/2013 15.12 15.16 14.968 15.01 2,798
01/16/2013 14.92 15.06 14.884 15.05 2,800
01/15/2013 14.96 14.96 14.96 14.96 100
01/14/2013 15 15.07 14.95 14.95 1,382
01/11/2013 14.99 15.07 14.95 15 18,946
01/10/2013 14.91 15 14.91 15 1,945
01/09/2013 14.88 14.88 14.8 14.8 2,934
01/08/2013 14.73 14.88 14.73 14.88 1,985
01/07/2013 14.64 14.64 14.62 14.62 1,801
01/04/2013 14.77 14.77 14.61 14.61 1,720
01/03/2013 14.66 14.76 14.64 14.64 3,031
01/02/2013 14.5 14.6599 14.5 14.6599 3,252
12/31/2012 14.18 14.46 14.18 14.46 3,561
12/28/2012 14.177 14.177 14.177 14.177 350
12/27/2012 14.17 14.17 14.169 14.169 339
12/26/2012 14.29 14.3099 14.29 14.3 1,900
12/24/2012 14.29 14.29 14.29 14.29 00
12/21/2012 14.34 14.35 14.29 14.29 2,202
12/20/2012 14.34 14.35 14.2 14.331 5,912
12/19/2012 14.26 14.27 14.15 14.2301 4,347
12/18/2012 14.56 14.56 14.12 14.13 6,164
12/17/2012 14.64 14.64 14.36 14.4792 1,488
12/14/2012 14.57 14.57 14.5662 14.5662 750
12/13/2012 14.82 14.82 14.55 14.68 7,174
12/12/2012 14.81 14.894 14.81 14.883 4,611
12/11/2012 14.67 14.95 14.48 14.95 11,010
12/10/2012 14.64 14.75 14.6 14.6 1,300
12/07/2012 14.81 14.81 14.52 14.75 9,552
12/06/2012 15.12 15.27 14.9341 14.9341 5,303
12/05/2012 15 15.13 15 15.1 6,985
12/04/2012 15.1 15.1 14.96 14.9925 3,427
12/03/2012 15.05 15.198 14.99 15.198 2,450
11/30/2012 15.11 15.11 15.06 15.1 4,431
11/29/2012 15.16 15.29 15.09 15.1043 2,499
11/28/2012 15.16 15.189 15.15 15.176 1,100
11/27/2012 15.04 15.23 15.03 15.23 1,400
11/26/2012 15.2 15.2 15.18 15.18 300
11/23/2012 15.05 15.35 15.05 15.2 3,341
11/21/2012 15.37 15.37 15.35 15.36 673
11/20/2012 15.11 15.32 15.11 15.3 2,684
11/19/2012 15.27 15.28 15.15 15.15 2,238
11/16/2012 14.82 14.99 14.82 14.99 935
11/15/2012 14.89 14.89 14.77 14.77 200
11/14/2012 14.85 15.04 14.85 14.87 9,020
11/13/2012 14.95 14.99 14.83 14.83 2,550
11/12/2012 15.15 15.15 14.99 14.9925 2,321
11/09/2012 15.17 15.17 15.11 15.11 3,100
11/08/2012 15.12 15.12 15.1 15.1038 1,050
11/07/2012 15.03 15.134 15.03 15.134 6,700
11/06/2012 15.24 15.25 15.13 15.24 900
11/05/2012 15.06 15.26 15.03 15.03 3,313
11/02/2012 14.85 15.1 14.85 15.1 1,389
11/01/2012 15.01 15.04 14.91 15.04 2,000
10/31/2012 15.01 15.06 15.01 15.0599 1,000
10/26/2012 14.84 14.98 14.84 14.98 1,067
10/25/2012 14.85 14.95 14.85 14.95 1,915
10/24/2012 14.84 14.84 14.84 14.84 400
10/23/2012 14.78 14.78 14.769 14.779 1,250
10/22/2012 14.9099 14.9099 14.9099 14.9099 162
10/19/2012 15 15 14.8 14.88 2,054
10/18/2012 15.04 15.04 14.99 14.99 2,541
10/17/2012 14.79 14.96 14.79 14.92 1,984
10/16/2012 14.83 14.83 14.758 14.7592 468
10/15/2012 14.87 14.88 14.73 14.73 1,799
10/12/2012 14.9 14.9 14.71 14.88 1,774
10/11/2012 15.09 15.09 14.81 14.88 3,390
10/10/2012 15.17 15.17 15.17 15.17 200
10/09/2012 15.17 15.17 15.17 15.17 300
10/08/2012 15.26 15.26 15.1816 15.22 3,851
10/05/2012 15.17 15.21 15.17 15.21 1,400
10/04/2012 15.16 15.16 15.16 15.16 1,076
10/03/2012 15.1 15.16 15.1 15.16 750
10/02/2012 15.03 15.03 15.03 15.03 400
10/01/2012 14.9 15.06 14.9 15.06 2,887
09/28/2012 14.69 14.9 14.69 14.8962 3,647
09/27/2012 14.6984 14.6984 14.6984 14.6984 00
09/26/2012 15.01 15.02 14.59 14.6984 9,826
09/25/2012 14.87 14.99 14.76 14.99 2,326
09/24/2012 14.85 14.85 14.82 14.82 1,622
09/21/2012 14.83 14.89 14.561 14.82 10,564
09/20/2012 14.78 14.78 14.7599 14.7599 4,709
09/19/2012 14.63 14.792 14.63 14.78 2,550
09/18/2012 14.78 14.78 14.63 14.63 1,084
09/17/2012 14.59 14.78 14.59 14.75 4,585
09/14/2012 14.75 14.85 14.34 14.48 9,639
09/13/2012 14.66 14.69 14.66 14.69 1,400
09/12/2012 14.56 14.64 14.56 14.57 2,279
09/11/2012 14.57 14.57 14.47 14.5475 2,300
09/10/2012 14.37 14.59 14.37 14.59 6,657
09/07/2012 14.21 14.37 14.21 14.37 9,247
09/06/2012 14.19 14.2 14.12 14.19 4,902
09/05/2012 14.3355 14.3355 14.22 14.22 3,545
09/04/2012 14.34 14.42 14.27 14.42 3,100
08/31/2012 14.41 14.44 14.3985 14.4 1,900
08/30/2012 14.45 14.45 14.41 14.45 700
08/29/2012 14.52 14.62 14.41 14.43 5,606
08/28/2012 14.57 14.57 14.51 14.51 2,062
08/27/2012 14.49 14.49 14.3888 14.3888 800
08/24/2012 14.52 14.58 14.37 14.37 4,889
08/23/2012 14.4 14.52 14.29 14.51 5,708
08/22/2012 14.34 14.5 14.1301 14.39 7,500
08/21/2012 14.61 14.61 14.33 14.33 4,615
08/20/2012 14.8 14.8 14.61 14.6111 4,507
08/17/2012 14.51 14.74 14.502 14.74 8,545
08/16/2012 14.51 14.51 14.51 14.51 1,691
08/15/2012 14.43 14.51 14.43 14.51 3,721
08/14/2012 14.34 14.42 14.2 14.42 4,562
08/13/2012 14.34 14.39 14.34 14.39 1,300
08/10/2012 14.39 14.39 14.34 14.34 2,799
08/09/2012 14.38 14.391 14.36 14.391 4,106
08/08/2012 14.4 14.4 14.35 14.37 2,632
08/07/2012 14.36 14.409 14.34 14.36 3,097
08/06/2012 14.24 14.34 14.22 14.34 4,802
08/03/2012 14.66 14.66 14.24 14.24 5,572
08/02/2012 14.55 14.55 14.55 14.55 00
08/01/2012 14.5 14.65 14.5 14.55 4,728
07/31/2012 14.46 14.47 14.428 14.44 2,401
07/30/2012 14.45 14.5 14.35 14.35 3,005
07/27/2012 14.33 14.4299 14.32 14.4 1,800
07/26/2012 14.11 14.45 14.11 14.45 6,828
07/25/2012 14.09 14.12 14.09 14.12 319
07/24/2012 14.21 14.21 14.08 14.1 9,560
07/23/2012 14.14 14.22 14.03 14.09 4,403
07/20/2012 14.03 14.3 14.03 14.13 3,986
07/19/2012 14.13 14.13 14.07 14.07 8,668
07/18/2012 14.22 14.22 14.16 14.2 4,559
07/17/2012 14.22 14.22 14.124 14.2065 2,074
07/16/2012 14.06 14.2 14.06 14.2 5,223
07/13/2012 13.99 14.097 13.99 14.097 1,614
07/12/2012 14.14 14.14 13.91 14 4,897
07/11/2012 14.25 14.25 14.01 14.09 2,600
07/10/2012 14.21 14.23 14.03 14.12 7,479
07/09/2012 14.21 14.23 14.2096 14.23 2,248
07/06/2012 14.21 14.21 14.21 14.21 500
07/05/2012 14.18 14.18 14.18 14.18 400
07/03/2012 14.17 14.18 14.17 14.18 600
07/02/2012 14.05 14.14 14.05 14.05 4,099
06/29/2012 13.97 14.04 13.97 14.04 1,899
06/28/2012 13.96 13.96 13.96 13.96 00
06/27/2012 13.9 13.96 13.9 13.96 1,352
06/26/2012 13.81 13.8685 13.81 13.81 4,846
06/25/2012 13.7 13.79 13.7 13.7794 5,337
06/22/2012 13.9 13.9 13.691 13.691 7,245
06/21/2012 13.8 13.8 13.68 13.8 13,419
06/20/2012 13.82 13.8201 13.7999 13.8 6,440
06/19/2012 13.97 13.97 13.83 13.83 1,952
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.