Eaton Vance Massachusetts Municipal Bond Fund Historical Stock Prices

MAB 
$13.59
*  
0.08
0.59%
Get MAB Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-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  13.49  13.59  13.41  13.59 5,643
08/28/2015 13.52 13.59 13.41 13.59 5,643
08/27/2015 13.41 13.51 13.41 13.51 4,515
08/26/2015 13.505 13.505 13.505 13.505 320
08/25/2015 13.44 13.5 13.44 13.5 1,010
08/24/2015 13.5 13.53 13.5 13.5 2,302
08/21/2015 13.55 13.61 13.55 13.61 701
08/20/2015 13.63 13.69 13.58 13.69 5,800
08/19/2015 13.64 13.64 13.52 13.5799 5,631
08/18/2015 13.6101 13.6101 13.6101 13.6101 00
08/17/2015 13.6 13.65 13.556 13.6101 2,806
08/14/2015 13.64 13.64 13.6399 13.6399 603
08/13/2015 13.61 13.64 13.5701 13.5701 1,221
08/12/2015 13.65 13.65 13.6101 13.6101 500
08/11/2015 13.6499 13.6499 13.6499 13.6499 577
08/10/2015 13.6499 13.6499 13.605 13.605 1,075
08/07/2015 13.6249 13.6249 13.6249 13.6249 802
08/06/2015 13.55 13.55 13.55 13.55 430
08/05/2015 13.6 13.6001 13.6 13.6 2,891
08/04/2015 13.64 13.66 13.615 13.66 954
08/03/2015 13.6 13.6 13.6 13.6 233
07/31/2015 13.56 13.56 13.54 13.54 582
07/30/2015 13.54 13.54 13.54 13.54 00
07/29/2015 13.472 13.56 13.472 13.54 2,204
07/28/2015 13.52 13.52 13.52 13.52 154
07/27/2015 13.55 13.7 13.44 13.4528 3,983
07/24/2015 13.55 13.55 13.55 13.55 199
07/23/2015 13.53 13.53 13.53 13.53 00
07/22/2015 13.56 13.69 13.53 13.53 1,549
07/21/2015 13.58 13.73 13.57 13.6265 1,635
07/20/2015 13.51 13.71 13.51 13.71 661
07/17/2015 13.61 13.61 13.54 13.54 2,776
07/16/2015 13.65 13.7 13.62 13.62 1,047
07/15/2015 13.665 13.7 13.65 13.65 5,106
07/14/2015 13.57 13.679 13.57 13.679 670
07/13/2015 13.6799 13.6799 13.6799 13.6799 00
07/10/2015 13.6422 13.68 13.6422 13.6799 1,715
07/09/2015 13.63 13.67 13.62 13.65 3,022
07/08/2015 13.73 13.73 13.68 13.68 3,122
07/07/2015 13.62 13.79 13.62 13.76 4,940
07/06/2015 13.57 13.65 13.57 13.65 1,047
07/02/2015 13.59 13.6 13.56 13.56 5,179
07/01/2015 13.68 13.7 13.62 13.62 2,086
06/30/2015 13.92 13.92 13.65 13.66 7,420
06/29/2015 13.85 13.85 13.85 13.85 00
06/26/2015 13.88 13.88 13.85 13.85 2,994
06/25/2015 14 14 13.87 13.88 1,723
06/24/2015 13.91 13.91 13.91 13.91 300
06/23/2015 14.05 14.05 13.88 14.032 5,250
06/22/2015 14.06 14.1978 14.06 14.06 2,680
06/19/2015 13.9 14.0402 13.9 14.0402 1,298
06/18/2015 13.95 13.95 13.95 13.95 100
06/17/2015 13.91 13.91 13.82 13.82 2,100
06/16/2015 13.95 14 13.95 14 2,610
06/15/2015 14.01 14.05 13.89 13.8911 3,464
06/12/2015 14 14 14 14 387
06/11/2015 13.908 14 13.9 13.9 5,563
06/10/2015 14.19 14.25 13.89 13.89 7,491
06/09/2015 14.03 14.03 14.03 14.03 00
06/08/2015 14.014 14.03 13.99 14.03 5,575
06/05/2015 14.13 14.13 14.13 14.13 440
06/04/2015 14.13 14.13 14.123 14.123 525
06/03/2015 14.17 14.17 14.1069 14.1069 393
06/02/2015 14.3 14.3 14.3 14.3 00
06/01/2015 14.0901 14.3 14.0901 14.3 2,292
05/29/2015 14.15 14.15 14.092 14.092 769
05/28/2015 14.12 14.12 14.12 14.12 679
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
02/26/2015 14.77 14.78 14.544 14.66 4,697
02/25/2015 14.83 14.8799 14.58 14.6692 1,300
02/24/2015 14.777 14.86 14.73 14.73 1,290
02/23/2015 14.77 14.77 14.73 14.73 521
02/20/2015 14.8004 14.807 14.74 14.74 557
02/19/2015 14.95 14.95 14.73 14.7999 3,578
02/18/2015 14.849 14.849 14.8 14.8 1,169
02/17/2015 14.8 14.8499 14.8 14.8315 2,971
02/13/2015 14.86 14.866 14.8 14.866 1,832
02/12/2015 14.8 14.94 14.8 14.85 2,568
02/11/2015 14.91 14.91 14.89 14.89 1,205
02/10/2015 15 15.09 14.957 15.08 4,363
02/09/2015 15 15 15 15 200
02/06/2015 15 15 14.83 14.93 5,310
02/05/2015 15 15 14.93 14.98 7,628
02/04/2015 14.85 15 14.77 15 7,502
02/03/2015 14.9 14.9094 14.85 14.85 3,623
02/02/2015 14.973 15 14.93 15 5,071
01/30/2015 14.89 15 14.81 14.98 4,515
01/29/2015 14.8454 14.8454 14.8454 14.8454 379
01/28/2015 14.7 14.8 14.7 14.8 1,200
01/27/2015 14.83 14.83 14.675 14.78 3,321
01/26/2015 14.6 14.6599 14.6 14.6599 737
01/23/2015 14.61 14.61 14.5 14.56 3,019
01/22/2015 14.44 14.44 14.44 14.44 00
01/21/2015 14.44 14.55 14.44 14.44 659
01/20/2015 14.44 14.59 14.44 14.5 2,352
01/16/2015 14.44 14.49 14.43 14.49 1,032
01/15/2015 14.4299 14.5599 14.4299 14.45 3,683
01/14/2015 14.3 14.49 14.3 14.38 1,273
01/13/2015 14.39 14.4171 14.39 14.4 2,766
01/12/2015 14.4 14.4 14.35 14.38 1,298
01/09/2015 14.45 14.45 14.44 14.44 671
01/08/2015 14.43 14.51 14.42 14.42 1,997
01/07/2015 14.35 14.51 14.35 14.51 8,956
01/06/2015 14.19 14.3341 14.19 14.3 1,382
01/05/2015 14.3 14.32 14.2843 14.2843 620
01/02/2015 14.26 14.26 14.17 14.21 794
12/31/2014 14.28 14.28 14.11 14.16 12,278
12/30/2014 14.13 14.27 14.13 14.2512 4,094
12/29/2014 14.11 14.29 13.95 14.03 10,926
12/26/2014 14.2903 14.2903 14 14.19 7,596
12/24/2014 14.2599 14.2599 14.21 14.21 586
12/23/2014 14.24 14.24 14.2 14.2 568
12/22/2014 14.31 14.31 14.23 14.2511 3,257
12/19/2014 14.38 14.38 14.38 14.38 801
12/18/2014 14.36 14.38 14.23 14.34 6,480
12/17/2014 14.49 14.49 14.261 14.35 6,348
12/16/2014 14.38 14.57 14.38 14.57 282
12/15/2014 14.59 14.59 14.59 14.59 00
12/12/2014 14.49 14.59 14.49 14.59 1,570
12/11/2014 14.54 14.59 14.54 14.59 2,730
12/10/2014 14.3 14.5 14.3 14.5 1,740
12/09/2014 14.24 14.4 14.24 14.4 4,307
12/08/2014 14.41 14.41 14.33 14.35 2,056
12/05/2014 14.4399 14.44 14.4 14.41 538
12/04/2014 14.55 14.55 14.3514 14.4399 6,444
12/03/2014 14.54 14.54 14.5 14.54 5,100
12/02/2014 14.451 14.55 14.4 14.55 8,640
12/01/2014 14.55 14.55 14.55 14.55 801
11/28/2014 14.55 14.6 14.5 14.6 1,347
11/26/2014 14.54 14.55 14.53 14.55 3,264
11/25/2014 14.54 14.54 14.54 14.54 00
11/24/2014 14.44 14.64 14.44 14.54 2,560
11/21/2014 14.51 14.53 14.48 14.53 3,232
11/20/2014 14.37 14.45 14.37 14.421 3,404
11/19/2014 14.56 14.56 14.54 14.54 593
11/18/2014 14.57 14.81 14.54 14.785 2,973
11/17/2014 14.76 14.76 14.76 14.76 00
11/14/2014 14.5 14.81 14.5 14.76 2,317
11/13/2014 14.51 14.51 14.51 14.51 00
11/12/2014 14.51 14.51 14.51 14.51 200
11/11/2014 14.41 14.41 14.41 14.41 00
11/10/2014 14.41 14.41 14.41 14.41 685
11/07/2014 14.61 14.67 14.5 14.6 3,046
11/06/2014 14.76 14.76 14.52 14.65 3,659
11/05/2014 14.76 14.76 14.75 14.75 2,696
11/04/2014 14.802 14.802 14.8 14.8 727
11/03/2014 14.89 14.99 14.85 14.85 2,302
10/31/2014 14.79 14.79 14.79 14.79 358
10/30/2014 14.74 14.74 14.74 14.74 00
10/29/2014 14.66 14.74 14.65 14.74 1,531
10/28/2014 14.81 14.82 14.5589 14.5589 2,200
10/27/2014 14.6399 14.76 14.6399 14.76 3,509
10/24/2014 14.4 14.55 14.4 14.54 3,283
10/23/2014 14.55 14.55 14.44 14.45 714
10/22/2014 14.43 14.45 14.43 14.45 807
10/21/2014 14.4 14.57 14.4 14.44 8,553
10/20/2014 14.38 14.47 14.25 14.465 13,068
10/17/2014 14.75 14.75 14.26 14.5005 8,420
10/16/2014 14.979 15 14.75 14.75 3,392
10/15/2014 14.8907 14.97 14.8907 14.97 2,226
10/14/2014 14.9099 14.9099 14.77 14.77 2,203
10/13/2014 14.837 14.837 14.75 14.77 3,000
10/10/2014 14.85 14.935 14.8 14.8 6,572
10/09/2014 14.8999 15 14.8999 15 817
10/08/2014 15.1 15.1359 14.72 15.017 5,849
10/07/2014 15.12 15.12 14.73 15.1 891
10/06/2014 14.75 14.76 14.58 14.63 3,056
10/03/2014 14.75 14.76 14.71 14.75 1,584
10/02/2014 14.76 14.76 14.76 14.76 00
10/01/2014 15 15 14.42 14.76 9,071
09/30/2014 14.39 14.561 14.383 14.561 7,528
09/29/2014 14.12 14.5 14.11 14.5 2,627
09/26/2014 14.19 14.454 14.19 14.24 839
09/25/2014 14.5 14.55 14.34 14.34 3,396
09/24/2014 14.23 14.434 14.23 14.434 2,957
09/23/2014 14.49 14.5 14.45 14.45 804
09/22/2014 14.51 14.51 14.51 14.51 144
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
*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?