Eaton Vance Michigan Municipal Bond Fund Historical Stock Prices

MIW 
$13.72
*  
0.15
1.11%
Get MIW Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading MIW now
Exchange: AMEX

Community Rating:
View:    MIW 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 29-APR-2015 TO 30-JUL-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  13.74  13.72  13.53  13.72 9,219
07/30/2015 13.55 13.72 13.53 13.72 9,219
07/29/2015 13.67 13.74 13.57 13.57 3,887
07/28/2015 13.57 13.57 13.57 13.57 131
07/27/2015 13.48 13.48 13.48 13.48 00
07/24/2015 13.331 13.48 13.33 13.48 1,166
07/23/2015 13.34 13.51 13.34 13.51 949
07/22/2015 13.4849 13.4849 13.4849 13.4849 00
07/21/2015 13.4849 13.4849 13.4849 13.4849 00
07/20/2015 13.4849 13.4849 13.4849 13.4849 794
07/17/2015 13.45 13.45 13.45 13.45 200
07/16/2015 13.52 13.52 13.46 13.46 500
07/15/2015 13.4301 13.52 13.4301 13.52 1,800
07/14/2015 13.42 13.5678 13.42 13.5678 863
07/13/2015 13.54 13.54 13.5 13.5 701
07/10/2015 13.65 13.65 13.65 13.65 00
07/09/2015 13.65 13.65 13.65 13.65 00
07/08/2015 13.62 13.9 13.23 13.65 4,575
07/07/2015 13.23 13.23 13.23 13.23 200
07/06/2015 13.2101 13.44 13.21 13.2616 3,427
07/02/2015 13.33 13.3612 13.31 13.3612 3,467
07/01/2015 13.36 13.38 13.28 13.3 2,383
06/30/2015 13.8 13.8 13.39 13.6 7,978
06/29/2015 13.43 13.667 13.37 13.65 3,078
06/26/2015 13.66 13.75 13.35 13.7 3,200
06/25/2015 13.7 13.78 13.65 13.78 1,226
06/24/2015 13.72 13.72 13.72 13.72 500
06/23/2015 13.78 13.9 13.78 13.89 399
06/22/2015 13.6701 13.77 13.67 13.75 3,627
06/19/2015 13.88 13.88 13.88 13.88 00
06/18/2015 14.01 14.01 13.8478 13.88 2,661
06/17/2015 14.03 14.05 14.0199 14.0199 4,481
06/16/2015 13.939 13.939 13.939 13.939 00
06/15/2015 13.939 13.939 13.939 13.939 1,000
06/12/2015 14.07 14.07 14.045 14.05 1,822
06/11/2015 13.97 13.97 13.97 13.97 267
06/10/2015 13.85 13.9 13.85 13.9 1,250
06/09/2015 13.9 13.9 13.9 13.9 00
06/08/2015 13.9 13.9 13.9 13.9 00
06/05/2015 13.9 13.9 13.9 13.9 00
06/04/2015 13.9 13.9 13.9 13.9 889
06/03/2015 13.94 13.9599 13.936 13.936 827
06/02/2015 13.891 13.891 13.89 13.89 1,060
06/01/2015 13.92 14.11 13.92 14.11 357
05/29/2015 14.14 14.14 13.85 13.8799 896
05/28/2015 13.862 14.024 13.78 13.78 2,123
05/27/2015 14.23 14.23 13.947 13.947 367
05/26/2015 13.68 14.15 13.66 14.15 2,216
05/22/2015 13.785 13.785 13.785 13.785 00
05/21/2015 13.785 13.785 13.785 13.785 1,000
05/20/2015 13.99 13.99 13.99 13.99 100
05/19/2015 14.37 14.37 13.69 13.81 3,338
05/18/2015 13.83 13.83 13.813 13.813 2,891
05/15/2015 13.605 13.87 13.605 13.87 1,968
05/14/2015 13.6 13.6 13.6 13.6 100
05/13/2015 13.65 13.83 13.61 13.61 4,933
05/12/2015 13.6951 13.6951 13.6951 13.6951 444
05/11/2015 13.808 13.808 13.808 13.808 1,330
05/08/2015 13.62 13.76 13.62 13.75 1,189
05/07/2015 13.62 13.62 13.62 13.62 286
05/06/2015 13.71 13.71 13.6 13.6 1,938
05/05/2015 13.8699 13.8699 13.8699 13.8699 00
05/04/2015 13.87 13.88 13.83 13.8699 6,254
05/01/2015 13.812 13.812 13.812 13.812 141
04/30/2015 13.89 13.94 13.814 13.8562 2,854
04/29/2015 13.77 13.85 13.77 13.8 2,166
*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?