Home > Quotes > MAB > Historical Prices

Eaton Vance Massachusetts Municipal Bond Fund Historical Stock Prices

MAB 
$14.95
*  
0.10
  negative  
0.66%
Get MAB Alerts
*Delayed - data as of May 22, 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: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.04  14.98  14.93  14.95 2,508
05/21/2013 15.15 15.15 15.01 15.05 2,656
05/20/2013 15.03 15.03 15.02 15.02 310
05/17/2013 15.11 15.11 15.11 15.11 00
05/16/2013 15.1 15.13 14.98 15.11 4,014
05/15/2013 15.19 15.19 14.98 14.98 2,570
05/14/2013 14.9 15.135 14.9 15.08 8,500
05/13/2013 15.15 15.24 14.97 14.97 3,965
05/10/2013 15.15 15.29 15.1 15.15 4,603
05/09/2013 15.1 15.24 15.09 15.16 4,959
05/08/2013 15.02 15.06 15 15 700
05/07/2013 15.114 15.114 15.05 15.1 6,175
05/06/2013 15.1 15.109 15.028 15.109 2,939
05/03/2013 15.1 15.1 15.0999 15.0999 1,005
05/02/2013 14.98 15.11 14.98 15 4,877
05/01/2013 15.01 15.06 14.94 15.06 6,282
04/30/2013 15.11 15.11 15 15 1,206
04/29/2013 14.96 15.11 14.9308 15.11 9,856
04/26/2013 14.94 15.01 14.89 14.89 2,288
04/25/2013 14.91 15.09 14.79 15.04 19,587
04/24/2013 14.94 15.05 14.94 15 1,976
04/23/2013 14.96 15.05 14.9 15.05 2,169
04/22/2013 14.85 15.01 14.85 15 5,611
04/19/2013 15.29 15.45 15.01 15.01 18,397
04/18/2013 15.29 15.45 15.29 15.45 4,328
04/17/2013 15.24 15.24 15.24 15.24 205
04/16/2013 15.1 15.24 15.09 15.233 4,485
04/15/2013 15.23 15.259 15.1 15.21 2,100
04/12/2013 15.09 15.24 15.09 15.24 1,600
04/11/2013 15.17 15.17 15.09 15.15 1,713
04/10/2013 15.2 15.2 15.06 15.06 9,034
04/09/2013 15.27 15.27 15.26 15.26 600
04/08/2013 15.39 15.45 15.258 15.435 7,800
04/05/2013 15.16 15.34 15.16 15.34 2,075
04/04/2013 15.18 15.19 15.0244 15.08 1,602
04/03/2013 14.91 15.04 14.91 14.9201 1,922
04/02/2013 14.9498 14.9498 14.9 14.9 650
04/01/2013 14.91 14.93 14.91 14.9299 670
03/28/2013 15.18 15.19 14.94 14.98 6,183
03/27/2013 14.99 14.99 14.99 14.99 00
03/26/2013 14.91 14.99 14.89 14.99 1,468
03/25/2013 14.93 15.14 14.89 14.91 2,912
03/22/2013 14.91 14.96 14.78 14.87 1,693
03/21/2013 15.05 15.28 14.88 14.99 4,734
03/20/2013 15.02 15.13 14.84 15.13 1,700
03/19/2013 14.81 15.15 14.7401 14.97 7,450
03/18/2013 14.81 15.12 14.8 14.9 14,992
03/15/2013 15.04 15.05 14.9 14.9 5,271
03/14/2013 15 15.24 15 15.0454 4,359
03/13/2013 15.27 15.27 15.001 15.01 9,127
03/12/2013 15.014 15.55 15.014 15.28 13,398
03/11/2013 15.15 15.16 15.02 15.13 7,932
03/08/2013 15.19 15.2099 15.16 15.16 3,308
03/07/2013 15.24 15.28 15.101 15.1799 5,304
03/06/2013 15.32 15.39 15.25 15.33 8,183
03/05/2013 15.44 15.44 15.44 15.44 00
03/04/2013 15.49 15.51 15.33 15.44 5,269
03/01/2013 15.44 15.49 15.41 15.49 3,304
02/28/2013 15.49 15.49 15.42 15.42 1,852
02/27/2013 15.47 15.49 15.45 15.45 3,215
02/26/2013 15.5 15.5 15.47 15.49 937
02/25/2013 15.55 15.55 15.4899 15.5 3,870
02/22/2013 15.59 15.61 15.53 15.53 13,088
02/21/2013 15.64 15.74 15.57 15.74 900
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.