Eaton Vance Pennsylvania Municipal Income Trust Historical Stock Prices

EVP 
$12.2
*  
0.01
0.08%
Get EVP Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading EVP now
Exchange: AMEX

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.19  12.208  12.13  12.20 1,279
08/19/2014 12.13 12.208 12.13 12.2 1,279
08/18/2014 12.13 12.2 12.12 12.19 2,299
08/15/2014 12.1645 12.1699 12.09 12.1699 697
08/14/2014 12.19 12.2 12.08 12.08 7,790
08/13/2014 12.15 12.22 12.06 12.13 5,034
08/12/2014 12.09 12.09 12.09 12.09 868
08/11/2014 12.0398 12.0398 12.0398 12.0398 200
08/08/2014 12.08 12.1 12.08 12.0999 6,208
08/07/2014 12.01 12.05 12.01 12.0497 1,277
08/06/2014 11.9999 12.05 11.9999 12.05 2,600
08/05/2014 12.05 12.05 12.05 12.05 00
08/04/2014 12.04 12.05 12.04 12.05 859
08/01/2014 11.98 12.05 11.97 12.04 5,001
07/31/2014 12.0663 12.0663 12.0663 12.0663 00
07/30/2014 12.05 12.1299 12.05 12.0663 1,639
07/29/2014 12.1 12.18 12.05 12.0511 1,507
07/28/2014 12.07 12.094 12.07 12.094 915
07/25/2014 12.12 12.12 12.12 12.12 515
07/24/2014 12.03 12.108 12.03 12.03 7,576
07/23/2014 12.05 12.07 12.04 12.07 1,601
07/22/2014 12.05 12.14 12.05 12.05 3,914
07/21/2014 12.05 12.12 12.05 12.1199 7,946
07/18/2014 12.1 12.12 11.99 11.9911 7,419
07/17/2014 12.07 12.0899 12.06 12.0799 2,521
07/16/2014 11.97 12.05 11.97 12.05 2,617
07/15/2014 12.01 12.059 12.01 12.0494 1,376
07/14/2014 12.02 12.1 12.01 12.1 1,571
07/11/2014 12.06 12.15 12.02 12.05 20,696
07/10/2014 12.117 12.117 12.03 12.03 4,464
07/09/2014 12.13 12.1401 12.12 12.12 4,313
07/08/2014 12.09 12.0909 12.08 12.0909 1,400
07/07/2014 12.11 12.11 12.11 12.11 313
07/03/2014 12.12 12.12 12.0903 12.11 4,831
07/02/2014 12.2302 12.2302 12.14 12.14 7,837
07/01/2014 12.3 12.3 12.29 12.29 321
06/30/2014 12.27 12.32 12.22 12.2951 2,204
06/27/2014 12.26 12.31 12.26 12.2755 2,215
06/26/2014 12.29 12.3 12.29 12.3 1,255
06/25/2014 12.29 12.3 12.24 12.3 2,391
06/24/2014 12.29 12.31 12.19 12.19 4,814
06/23/2014 12.16 12.31 12.16 12.18 4,523
06/20/2014 12.199 12.23 12.15 12.23 3,258
06/19/2014 12.22 12.22 12.13 12.1301 2,998
06/18/2014 12.24 12.2999 12.22 12.22 4,078
06/17/2014 12.34 12.34 12.22 12.22 1,787
06/16/2014 12.26 12.31 12.26 12.29 2,804
06/13/2014 12.33 12.34 12.25 12.2501 6,683
06/12/2014 12.4044 12.4044 12.4044 12.4044 328
06/11/2014 12.36 12.41 12.36 12.36 2,700
06/10/2014 12.394 12.4 12.394 12.4 900
06/09/2014 12.4 12.4 12.4 12.4 00
06/06/2014 12.3 12.4 12.3 12.4 2,885
06/05/2014 12.48 12.48 12.33 12.4 16,322
06/04/2014 12.61 12.64 12.44 12.59 6,150
06/03/2014 12.69 12.69 12.69 12.69 210
06/02/2014 12.71 12.74 12.6856 12.72 6,528
05/30/2014 12.65 12.65 12.65 12.65 00
05/29/2014 12.67 12.74 12.65 12.65 2,101
05/28/2014 12.63 12.74 12.63 12.74 8,082
05/27/2014 12.56 12.7 12.5363 12.61 6,542
05/23/2014 12.71 12.73 12.47 12.66 8,285
05/22/2014 12.6004 12.84 12.6004 12.84 13,431
05/21/2014 12.67 12.73 12.61 12.66 1,356
05/20/2014 12.73 12.73 12.71 12.71 453
05/19/2014 12.74 12.75 12.73 12.73 3,597
05/16/2014 12.7 12.7 12.6301 12.68 1,540
05/15/2014 12.56 12.72 12.55 12.72 5,927
05/14/2014 12.6 12.6 12.5302 12.57 501
05/13/2014 12.5001 12.63 12.5001 12.58 2,073
05/12/2014 12.68 12.7 12.44 12.65 4,340
05/09/2014 12.46 12.7 12.46 12.7 16,345
05/08/2014 12.47 12.48 12.4201 12.4201 4,101
05/07/2014 12.36 12.47 12.36 12.4699 9,000
05/06/2014 12.4 12.44 12.33 12.44 5,771
05/05/2014 12.29 12.42 12.29 12.42 2,812
05/02/2014 12.3001 12.3001 12.3001 12.3001 334
05/01/2014 12.3501 12.39 12.3501 12.3749 1,633
04/30/2014 12.39 12.39 12.29 12.3395 2,980
04/29/2014 12.39 12.39 12.36 12.3837 4,372
04/28/2014 12.34 12.4256 12.34 12.4224 4,083
04/25/2014 12.32 12.3499 12.3101 12.334 3,028
04/24/2014 12.32 12.35 12.27 12.3199 7,610
04/23/2014 12.28 12.32 12.2501 12.32 7,595
04/22/2014 12.19 12.19 12.13 12.19 3,022
04/21/2014 12.15 12.19 12.132 12.17 5,010
04/17/2014 12.25 12.25 12.12 12.15 7,582
04/16/2014 12.18 12.18 12.1 12.16 8,110
04/15/2014 12.0501 12.14 12.03 12.0996 5,057
04/14/2014 12.2 12.49 11.99 12.14 7,401
04/11/2014 12.1101 12.1134 12.11 12.1101 1,406
04/10/2014 12.2 12.22 12.15 12.21 14,383
04/09/2014 12.2 12.22 12.15 12.15 8,430
04/08/2014 12.39 12.39 12.15 12.34 855
04/07/2014 12.19 12.19 12.13 12.19 9,125
04/04/2014 12.31 12.31 12.1201 12.2 2,716
04/03/2014 12.48 12.48 12.13 12.13 5,500
04/02/2014 12.11 12.15 12.1 12.12 3,093
04/01/2014 12.11 12.12 12.07 12.09 1,538
03/31/2014 12.06 12.18 12.02 12.02 2,025
03/28/2014 12.3 12.3 12.07 12.1124 6,360
03/27/2014 12 12.55 12 12.1 24,723
03/26/2014 11.8801 11.99 11.8801 11.98 3,517
03/25/2014 12 12 11.84 11.98 7,884
03/24/2014 12 12 11.9101 11.99 7,437
03/21/2014 11.95 11.96 11.94 11.95 2,307
03/20/2014 11.85 11.91 11.7901 11.91 6,817
03/19/2014 11.94 12.64 11.82 11.89 17,992
03/18/2014 11.97 11.97 11.93 11.9399 1,789
03/17/2014 11.91 11.95 11.81 11.95 1,914
03/14/2014 11.9099 11.9099 11.9 11.9 2,083
03/13/2014 11.82 11.92 11.8199 11.9 5,920
03/12/2014 11.82 11.82 11.8199 11.82 5,080
03/11/2014 11.89 11.89 11.7459 11.8 2,179
03/10/2014 11.8 11.89 11.75 11.89 901
03/07/2014 11.9 11.9 11.7499 11.75 6,365
03/06/2014 11.87 11.87 11.87 11.87 906
03/05/2014 11.79 11.88 11.79 11.88 4,582
03/04/2014 11.868 11.88 11.868 11.88 1,735
03/03/2014 11.78 11.85 11.75 11.85 3,440
02/28/2014 11.79 11.9 11.78 11.8 2,884
02/27/2014 11.88 11.88 11.8648 11.88 2,377
02/26/2014 11.87 11.87 11.8 11.82 4,869
02/25/2014 11.87 11.87 11.79 11.79 5,482
02/24/2014 11.89 11.89 11.81 11.82 6,064
02/21/2014 11.81 11.81 11.79 11.8 3,315
02/20/2014 11.8 11.8 11.7204 11.7204 4,721
02/19/2014 11.77 11.8 11.75 11.75 1,363
02/18/2014 11.8 11.829 11.71 11.71 2,736
02/14/2014 11.7699 11.7699 11.64 11.72 8,559
02/13/2014 11.72 11.75 11.6201 11.6201 4,107
02/12/2014 11.75 11.75 11.63 11.7037 1,662
02/11/2014 11.68 11.68 11.68 11.68 00
02/10/2014 11.6401 11.68 11.6401 11.68 1,747
02/07/2014 11.64 11.68 11.62 11.6352 2,427
02/06/2014 11.58 11.6 11.5601 11.6 2,578
02/05/2014 11.56 11.62 11.53 11.5601 4,869
02/04/2014 11.6 11.62 11.5401 11.5401 7,026
02/03/2014 11.58 11.6 11.53 11.5899 3,724
01/31/2014 11.65 12 11.5 11.51 24,951
01/30/2014 11.61 11.62 11.576 11.576 1,634
01/29/2014 11.65 11.65 11.55 11.6 3,823
01/28/2014 11.56 11.58 11.53 11.56 2,013
01/27/2014 11.49 11.56 11.49 11.53 11,955
01/24/2014 11.55 11.57 11.48 11.48 5,945
01/23/2014 11.54 11.59 11.5301 11.56 5,219
01/22/2014 11.44 11.53 11.43 11.53 21,061
01/21/2014 11.45 11.49 11.37 11.4601 13,319
01/17/2014 11.31 11.43 11.31 11.43 8,991
01/16/2014 11.3 11.31 11.27 11.27 21,859
01/15/2014 11.3 11.31 11.27 11.31 3,797
01/14/2014 11.32 11.32 11.26 11.31 6,743
01/13/2014 11.3 11.38 11.2801 11.32 14,712
01/10/2014 11.31 11.3199 11.305 11.3199 2,002
01/09/2014 11.226 11.3299 11.16 11.2 12,995
01/08/2014 11.28 11.28 11.23 11.28 1,500
01/07/2014 11.39 11.39 11.32 11.32 3,797
01/06/2014 11.25 11.33 11.21 11.31 23,437
01/03/2014 11.1601 11.2 11.1601 11.2 1,452
01/02/2014 10.978 11.17 10.978 11.17 10,357
12/31/2013 11.05 11.1999 11.05 11.1 9,679
12/30/2013 11.22 11.22 10.92 10.96 12,511
12/27/2013 11.25 11.3 11.05 11.06 18,799
12/26/2013 11.07 11.2451 11.07 11.21 22,715
12/24/2013 11.25 11.28 11.1609 11.17 55,268
12/23/2013 11.28 11.3 11.25 11.25 11,809
12/20/2013 11.18 11.25 11.0475 11.25 27,501
12/19/2013 10.9999 11.1 10.9999 11.1 23,513
12/18/2013 10.85 10.99 10.85 10.97 47,707
12/17/2013 10.85 10.95 10.79 10.95 36,736
12/16/2013 10.73 10.8 10.67 10.77 20,504
12/13/2013 10.74 10.7606 10.74 10.7401 32,044
12/12/2013 10.8 10.81 10.74 10.74 20,752
12/11/2013 10.74 10.7865 10.74 10.75 8,423
12/10/2013 10.8001 10.8001 10.73 10.79 5,508
12/09/2013 10.74 10.8499 10.65 10.8 9,054
12/06/2013 10.81 10.88 10.66 10.8 23,407
12/05/2013 10.94 10.95 10.73 10.91 9,102
12/04/2013 10.88 10.9298 10.88 10.91 3,017
12/03/2013 10.92 10.98 10.92 10.96 12,138
12/02/2013 10.89 10.9399 10.87 10.89 9,780
11/29/2013 10.98 10.98 10.98 10.98 00
11/27/2013 10.98 10.98 10.97 10.98 1,133
11/26/2013 10.94 11.0724 10.94 10.99 10,664
11/25/2013 11 11.0199 10.91 10.91 13,067
11/22/2013 10.95 11 10.93 11 5,330
11/21/2013 10.93 10.96 10.93 10.96 4,397
11/20/2013 11.15 11.177 10.95 10.95 10,416
11/19/2013 11.16 11.16 11.034 11.07 6,276
11/18/2013 10.92 11.059 10.92 11.04 3,546
11/15/2013 11 11 10.88 10.996 5,145
11/14/2013 11.01 11.01 10.94 10.99 5,895
11/13/2013 11.06 11.15 10.93 10.97 21,955
11/12/2013 11.29 11.33 11.04 11.04 11,392
11/11/2013 11.33 11.33 11.2811 11.2811 800
11/08/2013 11.26 11.31 11.25 11.28 11,293
11/07/2013 11.52 11.52 11.3 11.43 9,258
11/06/2013 11.41 11.41 11.3601 11.3601 300
11/05/2013 11.361 11.38 11.361 11.3798 3,250
11/04/2013 11.396 11.44 11.38 11.44 4,248
11/01/2013 11.46 11.47 11.3801 11.3801 2,026
10/31/2013 11.52 11.55 11.4 11.5488 15,959
10/30/2013 11.63 11.7 11.63 11.6314 4,300
10/29/2013 11.72 11.72 11.57 11.6 6,200
10/28/2013 11.44 11.99 11.4 11.59 26,722
10/25/2013 11.34 11.43 11.34 11.3701 3,100
10/24/2013 11.38 11.404 11.38 11.38 1,200
10/23/2013 11.37 11.38 11.33 11.36 3,865
10/22/2013 11.25 11.41 11.25 11.32 5,755
10/21/2013 11.36 11.39 11.28 11.37 2,320
10/18/2013 11.22 11.5 11.22 11.34 6,909
10/17/2013 11.24 11.3 11.09 11.3 4,487
10/16/2013 11.0774 11.26 11.0774 11.16 4,698
10/15/2013 11.17 11.17 11.17 11.17 00
10/14/2013 11.088 11.9 11.088 11.17 7,695
10/11/2013 11.153 11.153 11.153 11.153 250
10/10/2013 11.17 11.17 11.15 11.15 1,300
10/09/2013 11.19 11.19 11.19 11.19 00
10/08/2013 11.208 11.21 11.19 11.19 4,219
10/07/2013 11.3199 11.3199 11.26 11.3004 1,359
10/04/2013 11.33 11.33 11.26 11.3158 4,564
10/03/2013 11.2843 11.38 11.2843 11.36 797
10/02/2013 11.31 11.37 11.31 11.35 8,820
10/01/2013 11.31 11.39 11.3 11.32 14,749
09/30/2013 11.4 11.4 11.35 11.37 5,809
09/27/2013 11.41 11.41 11.37 11.37 800
09/26/2013 11.51 11.58 11.41 11.41 4,901
09/25/2013 11.48 11.49 11.4799 11.4799 3,000
09/24/2013 11.41 11.41 11.35 11.37 3,838
09/23/2013 11.47 11.47 11.401 11.401 331
09/20/2013 11.49 11.49 11.39 11.419 2,885
09/19/2013 11.33 11.45 11.21 11.41 3,721
09/18/2013 11.25 11.5285 11.15 11.499 24,767
09/17/2013 11.15 11.22 10.95 11.17 10,813
09/16/2013 11.08 11.14 10.95 11.04 10,130
09/13/2013 10.9421 10.9421 10.9421 10.9421 300
09/12/2013 11.14 11.15 11.03 11.03 4,970
09/11/2013 11.02 11.07 10.98 11.01 19,260
09/10/2013 11.11 11.1146 10.94 10.96 4,715
09/09/2013 11.09 11.15 11.09 11.15 2,317
09/06/2013 11.1 11.13 11.1 11.13 2,000
09/05/2013 11.23 11.23 11.23 11.23 100
09/04/2013 11.22 11.24 11.2 11.2 2,255
09/03/2013 11.01 11.3 11.01 11.14 54,427
08/30/2013 11.06 11.06 11.01 11.013 4,259
08/29/2013 11.06 11.1 11 11.04 12,666
08/28/2013 11.03 11.1815 11.03 11.11 51,390
08/27/2013 11.0731 11.2 11.02 11.18 3,490
08/26/2013 11.04 11.19 10.98 11.1844 9,375
08/23/2013 11.23 11.23 11.1 11.1 500
08/22/2013 11.02 11.15 10.92 11.0701 5,507
08/21/2013 11.05 11.0785 10.9 11.0785 3,958
08/20/2013 11.25 11.25 10.935 11.049 3,287
08/19/2013 11.08 11.08 10.9 10.9 10,710
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.

Research Brokers before you trade

Want to trade FX?