Eaton Vance Pennsylvania Municipal Income Trust Historical Stock Prices

EVP 
$11.81
*  
0.01
0.08%
Get EVP Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading EVP now
Exchange: AMEX

Community Rating:
View:    EVP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.84  11.82  11.785  11.81 4,689
08/31/2015 11.819 11.82 11.785 11.81 4,689
08/28/2015 11.84 11.84 11.65 11.82 8,988
08/27/2015 11.73 11.73 11.73 11.73 152
08/26/2015 11.69 11.8 11.69 11.8 2,634
08/25/2015 11.73 11.8011 11.68 11.71 10,175
08/24/2015 11.54 11.84 11.54 11.76 3,126
08/21/2015 11.795 11.89 11.795 11.85 1,321
08/20/2015 11.71 11.8487 11.71 11.81 3,338
08/19/2015 11.75 11.79 11.75 11.79 958
08/18/2015 11.8101 11.8475 11.74 11.74 8,988
08/17/2015 11.85 11.9 11.8164 11.9 1,832
08/14/2015 11.89 11.98 11.87 11.88 12,468
08/13/2015 11.81 11.84 11.78 11.83 2,761
08/12/2015 11.78 11.78 11.78 11.78 138
08/11/2015 11.8 11.8 11.8 11.8 202
08/10/2015 11.69 11.81 11.69 11.79 3,248
08/07/2015 11.74 11.79 11.74 11.75 7,710
08/06/2015 11.6684 11.74 11.6684 11.74 3,261
08/05/2015 11.75 11.75 11.75 11.75 1,289
08/04/2015 11.8299 11.83 11.7601 11.7601 4,512
08/03/2015 11.73 11.8 11.73 11.8 580
07/31/2015 11.77 11.81 11.77 11.81 300
07/30/2015 11.82 11.82 11.69 11.7 3,741
07/29/2015 11.76 11.79 11.76 11.79 1,408
07/28/2015 11.764 11.764 11.75 11.75 2,616
07/27/2015 11.77 11.77 11.77 11.77 00
07/24/2015 11.75 11.85 11.75 11.77 4,273
07/23/2015 11.7 11.7 11.7 11.7 00
07/22/2015 11.71 11.71 11.69 11.7 2,551
07/21/2015 11.65 11.69 11.59 11.69 3,171
07/20/2015 11.69 11.76 11.65 11.7 10,209
07/17/2015 11.671 11.7864 11.67 11.78 5,870
07/16/2015 11.82 11.82 11.74 11.74 1,900
07/15/2015 11.734 11.76 11.734 11.76 2,528
07/14/2015 11.86 11.86 11.55 11.75 6,141
07/13/2015 11.66 11.83 11.66 11.75 5,208
07/10/2015 11.6226 11.77 11.6226 11.77 2,136
07/09/2015 11.75 11.76 11.75 11.75 1,210
07/08/2015 11.79 11.85 11.78 11.79 2,034
07/07/2015 11.77 11.78 11.7333 11.77 5,481
07/06/2015 11.75 11.75 11.681 11.72 3,251
07/02/2015 11.6897 11.69 11.6599 11.69 8,290
07/01/2015 11.56 11.6108 11.55 11.6108 5,815
06/30/2015 11.6 11.6399 11.5194 11.53 39,752
06/29/2015 11.63 11.6898 11.51 11.6 18,046
06/26/2015 11.75 11.75 11.75 11.75 00
06/25/2015 11.6896 11.7599 11.68 11.75 2,132
06/24/2015 11.77 11.78 11.76 11.77 3,956
06/23/2015 11.84 11.84 11.52 11.75 20,741
06/22/2015 11.83 11.8668 11.63 11.79 10,747
06/19/2015 11.82 11.84 11.82 11.8399 842
06/18/2015 11.83 11.83 11.76 11.82 3,803
06/17/2015 11.91 11.91 11.8 11.835 2,329
06/16/2015 11.75 11.85 11.75 11.844 3,850
06/15/2015 11.76 11.79 11.7 11.7651 6,205
06/12/2015 11.72 11.78 11.72 11.73 2,652
06/11/2015 11.65 11.72 11.65 11.72 13,199
06/10/2015 11.54 11.68 11.54 11.6701 30,332
06/09/2015 11.81 11.81 11.71 11.74 3,693
06/08/2015 11.8617 11.9 11.8617 11.87 7,204
06/05/2015 11.97 11.98 11.9 11.95 4,100
06/04/2015 12.04 12.04 11.99 11.99 2,294
06/03/2015 12.04 12.04 11.97 12.04 12,410
06/02/2015 12.1 12.1 12.01 12.1 5,300
06/01/2015 12.13 12.13 12.1 12.1 4,430
05/29/2015 12.16 12.16 12.13 12.14 2,698
05/28/2015 12.19 12.24 12.173 12.173 5,366
05/27/2015 12.127 12.19 12.12 12.15 6,532
05/26/2015 12.11 12.11 12.11 12.11 719
05/22/2015 12.16 12.16 12.13 12.14 2,809
05/21/2015 12.1 12.1 12.1 12.1 125
05/20/2015 12.1 12.1 12.1 12.1 00
05/19/2015 12.08 12.18 12.08 12.1 2,943
05/18/2015 12.25 12.25 12.12 12.12 1,299
05/15/2015 12.19 12.25 12.15 12.23 5,566
05/14/2015 12.1 12.4 12.09 12.4 4,804
05/13/2015 12.1158 12.1158 12.11 12.11 1,802
05/12/2015 12.15 12.15 12.06 12.1136 3,488
05/11/2015 12.15 12.15 12.08 12.08 4,802
05/08/2015 12.15 12.15 12.1 12.1 4,233
05/07/2015 12.13 12.149 12.13 12.14 3,116
05/06/2015 12.17 12.25 12.17 12.24 6,891
05/05/2015 12.277 12.277 12.277 12.277 00
05/04/2015 12.18 12.277 12.18 12.277 1,019
05/01/2015 12.24 12.28 12.19 12.2486 4,631
04/30/2015 12.31 12.34 12.16 12.34 7,376
04/29/2015 12.26 12.32 12.2201 12.32 5,665
04/28/2015 12.23 12.32 12.23 12.27 7,195
04/27/2015 12.26 12.3 12.14 12.22 23,677
04/24/2015 12.29 12.29 12.23 12.25 5,630
04/23/2015 12.25 12.2999 12.25 12.26 5,869
04/22/2015 12.32 12.32 12.24 12.27 4,975
04/21/2015 12.32 12.36 12.31 12.3301 15,987
04/20/2015 12.27 12.32 12.24 12.32 4,908
04/17/2015 12.29 12.34 12.24 12.24 4,292
04/16/2015 12.32 12.4 12.26 12.33 7,996
04/15/2015 12.33 12.34 12.25 12.25 5,163
04/14/2015 12.345 12.4 12.27 12.3 3,884
04/13/2015 12.41 12.41 12.29 12.316 5,383
04/10/2015 12.358 12.38 12.27 12.38 6,166
04/09/2015 12.3 12.358 12.29 12.3018 7,645
04/08/2015 12.459 12.4799 12.459 12.4799 2,102
04/07/2015 12.3652 12.51 12.31 12.51 12,193
04/06/2015 12.29 12.3101 12.29 12.3101 926
04/02/2015 12.25 12.2997 12.25 12.268 5,894
04/01/2015 12.25 12.31 12.25 12.3098 4,107
03/31/2015 12.24 12.309 12.24 12.24 1,828
03/30/2015 12.26 12.28 12.21 12.22 4,775
03/27/2015 12.27 12.29 12.2637 12.29 1,165
03/26/2015 12.23 12.2443 12.201 12.201 3,100
03/25/2015 12.24 12.25 12.23 12.25 2,619
03/24/2015 12.24 12.28 12.2304 12.2304 3,047
03/23/2015 12.23 12.24 12.23 12.24 11,199
03/20/2015 12.3 12.3 12.25 12.25 423
03/19/2015 12.34 12.34 12.23 12.23 4,283
03/18/2015 12.24 12.33 12.23 12.32 6,535
03/17/2015 12.19 12.23 12.18 12.23 1,031
03/16/2015 12.29 12.29 12.09 12.1 15,748
03/13/2015 12.2817 12.2817 12.26 12.2772 2,554
03/12/2015 12.3 12.3 12.27 12.27 1,340
03/11/2015 12.23 12.2704 12.23 12.27 1,475
03/10/2015 12.2432 12.34 12.2201 12.2201 4,645
03/09/2015 12.26 12.26 12.26 12.26 134
03/06/2015 12.26 12.28 12.19 12.27 11,282
03/05/2015 12.45 12.45 12.36 12.36 2,239
03/04/2015 12.39 12.39 12.39 12.39 258
03/03/2015 12.34 12.35 12.34 12.35 252
03/02/2015 12.38 12.41 12.3599 12.41 8,111
02/27/2015 12.3998 12.45 12.3998 12.4299 2,647
02/26/2015 12.3201 12.3201 12.32 12.3201 472
02/25/2015 12.27 12.35 12.27 12.35 941
02/24/2015 12.262 12.3 12.262 12.3 816
02/23/2015 12.31 12.32 12.2301 12.28 8,335
02/20/2015 12.45 12.45 12.3626 12.38 5,878
02/19/2015 12.3 12.48 12.26 12.3699 10,879
02/18/2015 12.2 12.26 12.18 12.25 8,756
02/17/2015 12.33 12.33 12.18 12.18 12,174
02/13/2015 12.37 12.41 12.33 12.33 1,471
02/12/2015 12.41 12.45 12.4 12.42 4,294
02/11/2015 12.38 12.51 12.37 12.45 8,567
02/10/2015 12.28 12.34 12.27 12.339 3,903
02/09/2015 12.54 12.56 12.31 12.31 14,402
02/06/2015 12.63 12.63 12.5 12.54 3,830
02/05/2015 12.7 12.73 12.63 12.6364 6,392
02/04/2015 12.675 12.69 12.64 12.69 2,013
02/03/2015 12.67 12.7 12.67 12.7 1,178
02/02/2015 12.67 12.69 12.63 12.66 5,142
01/30/2015 12.56 12.67 12.56 12.58 9,617
01/29/2015 12.55 12.55 12.51 12.51 599
01/28/2015 12.5 12.55 12.46 12.55 4,579
01/27/2015 12.4962 12.4962 12.4301 12.4301 400
01/26/2015 12.39 12.45 12.39 12.45 2,026
01/23/2015 12.39 12.41 12.39 12.4025 3,000
01/22/2015 12.42 12.4201 12.36 12.36 3,250
01/21/2015 12.52 12.52 12.41 12.427 7,201
01/20/2015 12.61 12.61 12.48 12.48 4,043
01/16/2015 12.538 12.61 12.52 12.58 1,128
01/15/2015 12.38 12.546 12.38 12.546 5,816
01/14/2015 12.45 12.45 12.33 12.45 7,841
01/13/2015 12.4173 12.4173 12.3729 12.3729 1,219
01/12/2015 12.31 12.36 12.264 12.36 10,632
01/09/2015 12.3 12.3296 12.25 12.3296 5,701
01/08/2015 12.3099 12.3099 12.2513 12.2513 3,001
01/07/2015 12.27 12.34 12.27 12.31 2,882
01/06/2015 12.31 12.3373 12.22 12.24 6,403
01/05/2015 12.24 12.29 12.1801 12.29 18,270
01/02/2015 12.18 12.26 12.17 12.2499 4,361
12/31/2014 12.15 12.22 12.15 12.18 2,044
12/30/2014 12.14 12.1688 11.96 12.1688 11,979
12/29/2014 12.3 12.3 12.11 12.23 9,596
12/26/2014 12.37 12.37 12.26 12.26 3,414
12/24/2014 12.1 12.125 12.1 12.125 1,700
12/23/2014 12.1412 12.38 12.1412 12.175 11,182
12/22/2014 12.16 12.16 12.16 12.16 609
12/19/2014 12.26 12.38 12.19 12.33 27,059
12/18/2014 12.33 12.33 12.2001 12.23 15,884
12/17/2014 12.24 12.33 12.24 12.29 6,589
12/16/2014 12.28 12.32 12.171 12.176 11,377
12/15/2014 12.18 12.3 12.16 12.28 14,827
12/12/2014 12.29 12.32 12.2201 12.32 3,915
12/11/2014 12.28 12.29 12.12 12.29 2,336
12/10/2014 12.2399 12.2399 12.2299 12.23 1,410
12/09/2014 12.23 12.24 12.1985 12.23 5,316
12/08/2014 12.22 12.24 12.22 12.24 1,448
12/05/2014 12.2 12.2 12.2 12.2 2,734
12/04/2014 12.1 12.2599 12.1 12.1648 8,560
12/03/2014 12.1605 12.1605 12.05 12.05 3,117
12/02/2014 12.06 12.12 12.0532 12.12 4,327
12/01/2014 12 12.1 12 12.07 4,079
11/28/2014 12.1 12.1 12.05 12.05 300
11/26/2014 12.03 12.03 12.03 12.03 1,068
11/25/2014 12.03 12.042 12.02 12.03 4,606
11/24/2014 12.11 12.1548 12.09 12.1468 8,364
11/21/2014 12.16 12.29 12.02 12.24 17,334
11/20/2014 12.16 12.16 12.01 12.14 5,319
11/19/2014 12.159 12.159 12.12 12.12 1,126
11/18/2014 12.1 12.16 12.1 12.1 3,389
11/17/2014 12.14 12.14 12.098 12.098 1,398
11/14/2014 12.02 12.02 12.02 12.02 395
11/13/2014 12.03 12.1596 11.9701 12.03 3,897
11/12/2014 12.11 12.16 11.99 11.99 5,301
11/11/2014 12.06 12.09 12.02 12.02 6,193
11/10/2014 12.08 12.08 12.08 12.08 401
11/07/2014 12.1 12.13 12.079 12.09 3,171
11/06/2014 12.16 12.16 12.15 12.16 1,720
11/05/2014 12.1199 12.1668 12.07 12.16 4,954
11/04/2014 12.09 12.13 12.06 12.07 5,026
11/03/2014 12.2252 12.2252 12.09 12.13 3,668
10/31/2014 12.25 12.25 12.25 12.25 100
10/30/2014 12.2 12.261 12.19 12.26 4,650
10/29/2014 12.2 12.2 12.2 12.2 211
10/28/2014 12.23 12.23 12.23 12.23 00
10/27/2014 12.23 12.23 12.2 12.23 1,882
10/24/2014 12.18 12.24 12.18 12.24 243
10/23/2014 12.24 12.24 12.24 12.24 182
10/22/2014 12.23 12.23 12.23 12.23 134
10/21/2014 12.14 12.24 12.0607 12.24 5,942
10/20/2014 12.28 12.28 12.1 12.11 7,508
10/17/2014 12.2361 12.2366 12.23 12.23 1,492
10/16/2014 12.03 12.18 12.03 12.18 2,311
10/15/2014 12.17 12.18 12.06 12.18 5,384
10/14/2014 11.99 12.14 11.99 12.14 1,740
10/13/2014 12.0836 12.09 12.0836 12.09 3,139
10/10/2014 12.1 12.1 12.08 12.09 6,940
10/09/2014 12.11 12.12 12.11 12.12 330
10/08/2014 12.1101 12.1117 12.11 12.11 3,276
10/07/2014 12.23 12.23 12.23 12.23 00
10/06/2014 12.083 12.235 12.083 12.23 2,147
10/03/2014 12.17 12.17 12.17 12.17 00
10/02/2014 12.123 12.17 12.05 12.17 3,193
10/01/2014 12.06 12.16 12.0406 12.16 5,883
09/30/2014 12.0801 12.0831 12.06 12.06 10,342
09/29/2014 12.11 12.11 12.11 12.11 00
09/26/2014 12.06 12.11 12.06 12.11 453
09/25/2014 12.066 12.11 12.06 12.11 5,666
09/24/2014 12.03 12.08 12.03 12.08 1,439
09/23/2014 12.146 12.146 12.02 12.02 12,317
09/22/2014 12.11 12.13 12.08 12.08 555
09/19/2014 12.12 12.129 12.08 12.08 6,429
09/18/2014 12.0879 12.0879 12.08 12.08 865
09/17/2014 12.04 12.0567 12.04 12.05 4,258
09/16/2014 12 12.039 12 12.032 6,892
09/15/2014 12.0799 12.0799 12 12 7,609
09/12/2014 12 12.01 12 12 5,799
09/11/2014 11.99 12.0499 11.99 12.0301 2,715
09/10/2014 12.0152 12.0152 12.01 12.01 700
09/09/2014 12.08 12.08 12.08 12.08 00
09/08/2014 12.06 12.08 12.05 12.08 4,630
09/05/2014 12.1 12.1 12.05 12.05 5,818
09/04/2014 12.03 12.04 12.03 12.03 950
09/03/2014 12.11 12.205 12.05 12.056 6,566
09/02/2014 12.14 12.14 12.03 12.094 7,061
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?