Eaton Vance Massachusetts Municipal Bond Fund Historical Stock Prices

MAB 
$14.1093
*  
0.0458
0.33%
Get MAB Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MAB now
Exchange: AMEX

Community Rating:
View:    MAB 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: 3 Month, From 27-FEB-2015 TO 27-MAY-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  14.11  14.1093  14.10  14.1093 863
05/27/2015 14.1 14.1093 14.1 14.1093 863
05/26/2015 14.2 14.2 14 14.0635 4,762
05/22/2015 14.07 14.07 14.05 14.07 1,014
05/21/2015 14 14 14 14 484
05/20/2015 13.97 14.07 13.97 13.99 2,500
05/19/2015 14.07 14.2 14 14.03 7,655
05/18/2015 14.26 14.26 14.13 14.18 1,921
05/15/2015 14.1 14.4899 14.1 14.31 2,045
05/14/2015 14.138 14.2 14.09 14.2 3,384
05/13/2015 14.052 14.052 14.052 14.052 451
05/12/2015 14.27 14.27 14.05 14.11 2,022
05/11/2015 14.31 14.31 14.3 14.3 470
05/08/2015 14.52 14.52 14.39 14.39 475
05/07/2015 14.38 14.38 14.38 14.38 00
05/06/2015 14.41 14.41 14.38 14.38 3,645
05/05/2015 14.43 14.43 14.41 14.429 1,461
05/04/2015 14.53 14.53 14.53 14.53 100
05/01/2015 14.47 14.52 14.43 14.43 1,393
04/30/2015 14.51 14.51 14.45 14.45 3,079
04/29/2015 14.54 14.6 14.42 14.47 1,515
04/28/2015 14.341 14.65 14.341 14.46 4,538
04/27/2015 14.55 14.61 14.54 14.61 1,806
04/24/2015 14.39 14.5438 14.39 14.54 1,513
04/23/2015 14.55 14.55 14.31 14.55 9,017
04/22/2015 14.6 14.6 14.6 14.6 00
04/21/2015 14.42 14.6 14.42 14.6 3,599
04/20/2015 14.6 14.63 14.6 14.61 2,844
04/17/2015 14.59 14.6104 14.5789 14.6104 3,450
04/16/2015 14.52 14.56 14.52 14.56 6,016
04/15/2015 14.6501 14.6501 14.5 14.54 3,773
04/14/2015 14.52 14.7 14.52 14.65 2,100
04/13/2015 14.53 14.53 14.53 14.53 280
04/10/2015 14.619 14.62 14.5 14.62 4,896
04/09/2015 14.61 14.61 14.61 14.61 00
04/08/2015 14.73 14.73 14.61 14.61 2,885
04/07/2015 14.54 14.73 14.54 14.73 3,086
04/06/2015 14.6099 14.6099 14.4324 14.4324 1,838
04/02/2015 14.56 14.56 14.56 14.56 311
04/01/2015 14.57 14.62 14.57 14.61 3,295
03/31/2015 14.58 14.64 14.51 14.61 4,135
03/30/2015 14.56 14.6802 14.51 14.51 2,917
03/27/2015 14.37 14.37 14.37 14.37 383
03/26/2015 14.8 14.8 14.616 14.75 2,555
03/25/2015 14.68 14.8 14.68 14.74 6,817
03/24/2015 14.614 14.86 14.586 14.86 680
03/23/2015 14.66 14.66 14.66 14.66 00
03/20/2015 14.66 14.67 14.66 14.66 1,125
03/19/2015 14.69 14.839 14.48 14.48 926
03/18/2015 14.66 14.669 14.404 14.48 6,201
03/17/2015 14.52 14.59 14.5 14.5 8,061
03/16/2015 14.4964 14.4964 14.4964 14.4964 00
03/13/2015 14.4964 14.4964 14.4964 14.4964 00
03/12/2015 14.4964 14.4964 14.4964 14.4964 130
03/11/2015 14.64 14.64 14.56 14.56 800
03/10/2015 14.679 14.679 14.5 14.5 1,470
03/09/2015 14.6 14.6 14.6 14.6 846
03/06/2015 14.6 14.6 14.6 14.6 2,420
03/05/2015 14.7 14.7 14.62 14.7 5,669
03/04/2015 14.65 14.68 14.65 14.68 2,176
03/03/2015 14.68 14.68 14.49 14.61 12,133
03/02/2015 14.668 14.668 14.668 14.668 00
02/27/2015 14.74 14.74 14.63 14.668 974
*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?