Eaton Vance Massachusetts Municipal Bond Fund Historical Stock Prices

MAB 
$14.01
*  
0.01
0.07%
Get MAB Alerts
*Delayed - data as of Sep. 18, 2014 12:14 ET  -  Find a broker to begin trading MAB now
Exchange: AMEX

Community Rating:
View:    MAB Real Time
 
 
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 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
12:14 N/A  14.01  13.98  14.01 428
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
06/18/2014 14.03 14.1109 14.03 14.1109 2,751
06/17/2014 14.03 14.08 14.03 14.03 1,894
06/16/2014 14.13 14.22 14.13 14.22 3,667
06/13/2014 14 14.21 14 14.21 378
06/12/2014 14 14.05 13.989 14.04 2,442
06/11/2014 14.02 14.02 13.99 14 4,608
06/10/2014 14.06 14.06 13.99 14 713
06/09/2014 14.15 14.15 13.9899 13.9999 552
06/06/2014 14.03 14.04 14.03 14.04 234
06/05/2014 13.98 13.99 13.94 13.94 5,787
06/04/2014 14.13 14.14 14.1 14.11 4,478
06/03/2014 14.19 14.27 14.19 14.23 3,113
06/02/2014 14.21 14.25 14.1 14.2 4,760
05/30/2014 14.29 14.29 14.21 14.21 1,776
05/29/2014 14.19 14.19 14.19 14.19 00
05/28/2014 14.18 14.3284 14.16 14.19 3,022
05/27/2014 14.19 14.26 14.11 14.22 3,147
05/23/2014 14.45 14.45 14.05 14.23 11,668
05/22/2014 14.59 14.59 14.14 14.19 8,255
05/21/2014 14.58 14.58 14.3794 14.43 2,049
05/20/2014 14.59 14.59 14.55 14.55 2,501
05/19/2014 14.66 14.66 14.66 14.66 00
05/16/2014 15.4 15.4 14.66 14.66 4,309
05/15/2014 14.66 16.52 14.59 15.349 15,206
05/14/2014 14.65 14.66 14.65 14.65 686
05/13/2014 14.5 14.5 14.49 14.49 5,352
05/12/2014 14.5 14.5 14.4801 14.4801 550
05/09/2014 14.6099 14.6099 14.6099 14.6099 851
05/08/2014 14.42 14.71 14.4 14.4 5,132
05/07/2014 14.56 14.76 14.47 14.56 10,790
05/06/2014 13.99 15.42 13.99 14.21 5,699
05/05/2014 13.98 13.99 13.96 13.99 526
05/02/2014 13.84 13.96 13.84 13.96 231
05/01/2014 13.97 13.98 13.96 13.96 1,316
04/30/2014 13.77 13.83 13.76 13.76 1,308
04/29/2014 13.96 13.96 13.76 13.84 13,654
04/28/2014 13.68 13.7 13.67 13.7 2,175
04/25/2014 13.85 14.03 13.52 13.67 6,636
04/24/2014 13.97 13.97 13.686 13.69 6,551
04/23/2014 13.88 13.9 13.64 13.64 7,962
04/22/2014 13.58 13.658 13.39 13.61 7,662
04/21/2014 13.351 13.351 13.25 13.3 3,381
04/17/2014 13.41 13.41 13.34 13.3901 4,848
04/16/2014 13.3 13.4501 13.3 13.4501 1,959
04/15/2014 13.37 13.37 13.37 13.37 292
04/14/2014 13.26 13.36 13.21 13.29 6,619
04/11/2014 13.37 13.37 13.25 13.27 4,162
04/10/2014 13.33 13.33 13.25 13.28 5,174
04/09/2014 13.39 13.39 13.21 13.27 2,094
04/08/2014 13.39 13.3999 13.314 13.314 1,136
04/07/2014 13.34 13.41 13.28 13.39 5,462
04/04/2014 13.29 13.34 13.29 13.34 1,176
04/03/2014 13.2 13.2 13.2 13.2 00
04/02/2014 13.65 13.65 13.1 13.2 7,952
04/01/2014 13.08 13.16 13.0212 13.16 9,318
03/31/2014 13.1 13.15 13.01 13.15 10,374
03/28/2014 13.09 13.09 13.03 13.06 1,008
03/27/2014 12.99 12.99 12.97 12.99 2,399
03/26/2014 12.96 12.96 12.96 12.96 168
03/25/2014 12.95 13.13 12.86 12.88 7,852
03/24/2014 13.03 13.04 12.96 12.96 4,053
03/21/2014 12.97 12.99 12.94 12.98 5,109
03/20/2014 12.89 12.91 12.86 12.86 5,469
03/19/2014 13.64 13.64 13.024 13.04 5,176
03/18/2014 12.93 13.24 12.93 13.15 15,847
03/17/2014 13.099 13.099 12.87 12.97 18,194
03/14/2014 13 13 13 13 00
03/13/2014 13.04 13.11 13 13 6,277
03/12/2014 12.8899 12.99 12.8899 12.99 10,687
03/11/2014 12.93 12.93 12.88 12.9 10,701
03/10/2014 12.87 12.99 12.87 12.92 2,166
03/07/2014 12.92 12.94 12.78 12.78 6,678
03/06/2014 13.01 13.01 12.92 12.93 4,909
03/05/2014 13.03 13.06 13.03 13.03 700
03/04/2014 13.0601 13.1 13.0399 13.0799 9,216
03/03/2014 13.0299 13.06 13.0201 13.06 1,941
02/28/2014 13.07 13.07 12.97 13 6,492
02/27/2014 12.97 12.97 12.97 12.97 451
02/26/2014 12.93 12.93 12.9001 12.92 3,260
02/25/2014 12.85 12.9301 12.85 12.92 1,588
02/24/2014 12.88 13 12.8 12.85 18,162
02/21/2014 12.83 12.94 12.83 12.85 3,101
02/20/2014 12.85 12.9 12.81 12.83 3,085
02/19/2014 12.84 12.97 12.84 12.8869 4,764
02/18/2014 12.92 13.03 12.87 12.9 6,593
02/14/2014 12.795 12.95 12.73 12.92 16,566
02/13/2014 12.72 12.89 12.72 12.79 5,520
02/12/2014 12.88 12.9 12.78 12.78 17,186
02/11/2014 12.95 12.96 12.92 12.92 3,185
02/10/2014 13.1 13.1 12.94 12.95 1,138
02/07/2014 12.9 13.1 12.9 13.1 5,524
02/06/2014 12.99 12.99 12.86 12.92 3,858
02/05/2014 12.98 12.98 12.78 12.83 2,553
02/04/2014 13 13.05 12.8784 12.8784 3,518
02/03/2014 13.12 13.12 12.98 12.98 3,030
01/31/2014 13.15 13.18 12.96 13.08 4,630
01/30/2014 13.034 13.13 12.94 13.13 2,871
01/29/2014 13 13.07 12.9 12.9 7,523
01/28/2014 12.8 12.99 12.731 12.99 6,111
01/27/2014 12.81 13.41 12.67 12.71 20,636
01/24/2014 13.01 13.01 12.69 12.69 22,899
01/23/2014 12.69 12.86 12.69 12.76 7,806
01/22/2014 12.7 12.7022 12.68 12.69 3,006
01/21/2014 12.92 12.92 12.751 12.82 3,314
01/17/2014 12.7241 12.8 12.7241 12.79 6,690
01/16/2014 12.7 12.8 12.6 12.63 17,345
01/15/2014 12.73 12.73 12.6401 12.6499 3,029
01/14/2014 12.63 12.71 12.62 12.69 2,477
01/13/2014 12.62 12.72 12.6 12.64 7,165
01/10/2014 12.53 12.66 12.53 12.6 12,247
01/09/2014 12.5 12.5 12.41 12.4501 2,321
01/08/2014 12.55 12.5601 12.371 12.371 5,686
01/07/2014 12.46 12.55 12.41 12.52 7,814
01/06/2014 12.4799 12.5 12.4201 12.46 10,033
01/03/2014 12.25 12.26 12.25 12.26 837
01/02/2014 12.28 12.412 12.24 12.24 1,535
12/31/2013 12.34 12.489 12.2755 12.2755 15,134
12/30/2013 12.21 12.45 12.21 12.45 14,992
12/27/2013 12.47 12.47 12.257 12.31 8,857
12/26/2013 12.338 12.4 12.28 12.32 9,230
12/24/2013 12.4 12.41 12.35 12.35 1,371
12/23/2013 12.4 12.48 12.23 12.4699 15,339
12/20/2013 12.49 12.49 12.01 12.38 19,204
12/19/2013 12.23 12.33 12.13 12.17 12,968
12/18/2013 12.29 12.42 12.15 12.25 43,708
12/17/2013 12.09 12.36 12.09 12.28 6,172
12/16/2013 12.09 12.24 11.97 12.142 30,772
12/13/2013 12.27 12.27 12 12.07 16,373
12/12/2013 12.15 12.39 11.97 12.1984 22,727
12/11/2013 12.19 12.28 12.19 12.28 5,042
12/10/2013 12.21 12.44 12.1601 12.24 18,473
12/09/2013 12.31 12.31 12.12 12.13 1,195
12/06/2013 12.1101 12.39 12.1001 12.34 17,765
12/05/2013 12.01 12.19 12.01 12.14 26,977
12/04/2013 12.05 12.119 12 12.03 15,400
12/03/2013 11.88 12.1 11.88 12.03 14,921
12/02/2013 11.96 12.07 11.89 11.97 8,019
11/29/2013 12.12 12.12 11.88 11.96 1,306
11/27/2013 12.06 12.39 11.91 11.99 4,916
11/26/2013 12.03 12.03 11.94 11.99 4,450
11/25/2013 12.06 12.06 11.9972 12.02 2,825
11/22/2013 12.1 12.18 11.981 12 8,430
11/21/2013 12.11 12.17 12.03 12.17 19,176
11/20/2013 12.3001 12.3001 12.01 12.2 16,921
11/19/2013 12.114 12.13 12.05 12.11 4,824
11/18/2013 12.04 12.1 12 12.05 7,909
11/15/2013 11.93 12.05 11.92 11.93 17,120
11/14/2013 12 12.1 11.91 11.95 23,650
11/13/2013 11.961 12.02 11.95 11.98 5,981
11/12/2013 12.01 12.01 11.89 11.89 7,042
11/11/2013 12.03 12.04 12.01 12.01 2,190
11/08/2013 12.09 12.09 12.0199 12.0299 9,715
11/07/2013 12.37 12.37 12.19 12.21 11,742
11/06/2013 12.2 12.29 12.17 12.18 42,743
11/05/2013 12.26 12.26 12.18 12.24 4,645
11/04/2013 12.44 12.75 12.261 12.32 3,900
11/01/2013 12.3 12.3 12.25 12.27 1,898
10/31/2013 12.55 12.83 12.36 12.3768 5,626
10/30/2013 12.5299 12.61 12.35 12.35 8,362
10/29/2013 12.49 12.6199 12.49 12.5301 6,650
10/28/2013 12.54 12.54 12.54 12.54 754
10/25/2013 12.55 12.63 12.54 12.63 2,600
10/24/2013 12.44 12.59 12.44 12.59 6,815
10/23/2013 12.4615 12.4615 12.22 12.39 18,942
10/22/2013 12.49 12.49 12.47 12.47 2,100
10/21/2013 12.58 12.58 12.4204 12.4204 1,200
10/18/2013 12.51 12.51 12.51 12.51 00
10/17/2013 12.15 12.51 12.1255 12.51 9,867
10/16/2013 12.21 12.21 12.1 12.13 2,719
10/15/2013 12.23 12.23 12.2 12.2 266
10/14/2013 12.2 12.2599 12.2 12.25 5,818
10/11/2013 12.1699 12.1699 12.1699 12.1699 300
10/10/2013 12.12 12.1371 11.95 12.1 19,960
10/09/2013 12.14 12.15 12.12 12.15 11,585
10/08/2013 12.18 12.2 12.08 12.17 10,860
10/07/2013 12.38 12.38 12.21 12.25 10,155
10/04/2013 12.5 12.579 12.35 12.35 3,672
10/03/2013 12.45 12.46 12.44 12.44 1,400
10/02/2013 12.56 12.6 12.49 12.51 2,152
10/01/2013 12.878 12.878 12.4 12.5 6,645
09/30/2013 12.95 12.95 12.5101 12.5101 1,122
09/27/2013 12.48 13.73 12.48 12.67 3,836
09/26/2013 12.46 12.53 12.45 12.5 4,582
09/25/2013 12.39 12.5367 12.38 12.41 9,759
09/24/2013 12.46 12.51 12.41 12.41 18,126
09/23/2013 12.57 12.83 12.46 12.48 13,187
09/20/2013 12.83 12.87 12.55 12.55 23,361
09/19/2013 12.75 12.86 12.75 12.7791 1,902
09/18/2013 12.69 12.76 12.63 12.76 2,408
09/17/2013 12.7599 12.7599 12.63 12.63 876
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?