Eaton Vance Massachusetts Municipal Bond Fund Historical Stock Prices

MAB 
$14.51
*  
0.50
3.57%
Get MAB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading MAB 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: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.19  14.51  14.0099  14.51 5,875
09/19/2014 14.01 14.51 14.0099 14.51 5,875
09/18/2014 13.98 14.01 13.98 14.01 1,026
09/17/2014 14.02 14.02 14.02 14.02 00
09/16/2014 14.06 14.06 13.8 14.02 11,412
09/15/2014 14.091 14.091 14.05 14.05 8,058
09/12/2014 14.02 14.06 14.02 14.06 3,968
09/11/2014 13.938 14.05 13.938 14.05 2,567
09/10/2014 14.09 14.09 14.09 14.09 00
09/09/2014 14.04 14.09 13.87 14.09 3,862
09/08/2014 14.01 14.04 14 14.04 4,242
09/05/2014 14.09 14.09 13.89 13.97 4,375
09/04/2014 13.99 13.99 13.96 13.96 1,509
09/03/2014 14.09 14.1 13.95 13.95 2,895
09/02/2014 14.07 14.07 14.05 14.05 1,854
08/29/2014 14.22 14.22 13.9501 13.96 3,884
08/28/2014 14 14.19 13.9623 14.19 1,505
08/27/2014 14.2 14.2 14 14 2,339
08/26/2014 14.018 14.03 13.93 13.94 2,205
08/25/2014 14.1094 14.1094 13.89 14.0594 1,397
08/22/2014 14.07 14.07 14.07 14.07 00
08/21/2014 13.97 14.12 13.97 14.07 1,072
08/20/2014 13.8828 14.03 13.8828 13.97 2,524
08/19/2014 13.86 13.96 13.86 13.96 1,052
08/18/2014 13.86 13.88 13.86 13.86 3,298
08/15/2014 13.9944 13.9944 13.78 13.78 2,436
08/14/2014 13.97 14.02 13.95 14.01 1,178
08/13/2014 14.02 14.02 13.93 14.0067 3,560
08/12/2014 13.7535 13.94 13.7535 13.94 2,693
08/11/2014 13.8 13.8 13.7699 13.7699 300
08/08/2014 13.72 13.75 13.7 13.7 1,300
08/07/2014 13.64 13.79 13.55 13.59 2,524
08/06/2014 13.55 13.65 13.4748 13.65 4,057
08/05/2014 13.65 13.65 13.49 13.495 14,463
08/04/2014 13.81 13.83 13.34 13.66 15,744
08/01/2014 14.01 14.01 13.88 13.9 2,771
07/31/2014 14.26 14.26 14.02 14.02 8,428
07/30/2014 14.23 14.26 14.02 14.24 2,971
07/29/2014 14.115 14.17 14.05 14.17 2,767
07/28/2014 14.2104 14.2104 14.17 14.17 806
07/25/2014 14.2091 14.2091 14.2091 14.2091 500
07/24/2014 14.24 14.24 14.24 14.24 2,000
07/23/2014 14.26 14.26 14.24 14.24 636
07/22/2014 14.1403 14.23 13.9613 14.02 4,664
07/21/2014 14.26 14.27 14.13 14.25 10,577
07/18/2014 14.1 14.2192 14.1 14.2192 400
07/17/2014 14.15 14.15 14.15 14.15 00
07/16/2014 14.1 14.15 14.1 14.15 633
07/15/2014 14.2524 14.2599 14.06 14.06 3,311
07/14/2014 14.12 14.12 14.12 14.12 1,047
07/11/2014 14.169 14.169 14.169 14.169 00
07/10/2014 14.131 14.169 14.131 14.169 800
07/09/2014 14.04 14.16 14.04 14.12 3,464
07/08/2014 14.01 14.1 14 14.1 7,810
07/07/2014 14.01 14.04 14.01 14.04 300
07/03/2014 14.17 14.17 14.01 14.03 3,507
07/02/2014 14.24 14.26 14.1799 14.18 9,473
07/01/2014 14.26 14.35 14.22 14.23 8,101
06/30/2014 14.26 14.26 14.16 14.1701 3,810
06/27/2014 14.13 14.26 14.12 14.26 2,872
06/26/2014 14.26 14.26 14.253 14.26 1,633
06/25/2014 14.255 14.26 14.201 14.206 9,815
06/24/2014 14.22 14.28 14.21 14.26 3,798
06/23/2014 14.22 14.22 14.18 14.18 1,256
06/20/2014 14.2 14.2 14.2 14.2 487
06/19/2014 14.0001 14.103 14.0001 14.1 1,506
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?