Eaton Vance Massachusetts Municipal Income Trust Historical Stock Prices

MMV 
$13.45
*  
0.08
0.59%
Get MMV Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MMV 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: 3 Month, From 04-FEB-2015 TO 04-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  13.46  13.591  13.42  13.45 13,676
05/04/2015 13.653 13.66 13.53 13.53 2,305
05/01/2015 13.749 13.75 13.51 13.51 2,169
04/30/2015 13.53 13.71 13.53 13.64 6,831
04/29/2015 13.55 13.65 13.55 13.65 853
04/28/2015 13.6322 13.6322 13.602 13.602 1,035
04/27/2015 13.695 13.76 13.695 13.75 7,011
04/24/2015 13.59 13.71 13.59 13.71 450
04/23/2015 13.59 13.688 13.59 13.688 517
04/22/2015 13.6431 13.72 13.6431 13.72 2,226
04/21/2015 13.74 13.74 13.6569 13.72 1,761
04/20/2015 13.74 13.74 13.73 13.73 672
04/17/2015 13.73 13.73 13.71 13.71 1,207
04/16/2015 13.634 13.634 13.634 13.634 1,100
04/15/2015 13.7 13.7 13.7 13.7 328
04/14/2015 13.659 13.659 13.65 13.65 2,234
04/13/2015 13.67 13.742 13.65 13.65 2,864
04/10/2015 13.7 13.74 13.69 13.7399 3,261
04/09/2015 13.64 13.64 13.56 13.6386 15,932
04/08/2015 13.65 13.69 13.65 13.69 1,509
04/07/2015 13.65 13.7 13.65 13.7 3,277
04/06/2015 13.61 13.71 13.61 13.63 1,130
04/02/2015 13.5963 13.612 13.5963 13.612 1,043
04/01/2015 13.6742 13.6742 13.6742 13.6742 126
03/31/2015 13.69 13.73 13.64 13.73 2,081
03/30/2015 13.69 13.7898 13.69 13.7898 3,428
03/27/2015 13.79 13.79 13.79 13.79 109
03/26/2015 13.67 13.68 13.6001 13.605 3,635
03/25/2015 13.6 13.6 13.6 13.6 115
03/24/2015 13.6 13.6 13.6 13.6 723
03/23/2015 13.59 13.72 13.59 13.6899 6,264
03/20/2015 13.47 13.61 13.47 13.59 2,179
03/19/2015 13.55 13.59 13.42 13.43 5,864
03/18/2015 13.499 13.5799 13.4796 13.51 13,283
03/17/2015 13.59 13.59 13.48 13.48 4,400
03/16/2015 13.62 13.62 13.5 13.54 4,219
03/13/2015 13.52 13.62 13.5 13.62 6,504
03/12/2015 13.561 13.59 13.52 13.59 3,210
03/11/2015 13.56 13.64 13.47 13.56 3,030
03/10/2015 13.6 13.61 13.6 13.61 295
03/09/2015 13.65 13.68 13.65 13.68 1,200
03/06/2015 13.75 13.75 13.65 13.65 3,364
03/05/2015 13.8 13.8248 13.8 13.8 2,860
03/04/2015 13.78 13.91 13.72 13.78 2,964
03/03/2015 13.9 13.9 13.74 13.74 11,752
03/02/2015 13.742 13.75 13.7 13.75 6,381
02/27/2015 13.69 14.1 13.64 13.69 10,945
02/26/2015 13.72 13.73 13.6301 13.67 7,658
02/25/2015 13.83 13.83 13.61 13.66 10,200
02/24/2015 13.64 13.77 13.6 13.63 7,194
02/23/2015 13.84 13.84 13.69 13.69 1,301
02/20/2015 13.83 13.88 13.68 13.79 10,527
02/19/2015 13.99 13.99 13.74 13.74 5,852
02/18/2015 13.85 13.91 13.85 13.9 3,855
02/17/2015 13.91 13.9623 13.85 13.85 11,926
02/13/2015 13.96 14 13.91 13.91 4,357
02/12/2015 14.03 14.03 13.99 13.99 276
02/11/2015 14.04 14.1 13.8986 13.99 6,857
02/10/2015 13.83 14.04 13.83 14.04 9,067
02/09/2015 14.1 14.1 13.9 13.9 4,723
02/06/2015 14.02 14.11 13.87 13.94 5,218
02/05/2015 14.17 14.17 14.04 14.06 5,990
02/04/2015 14.07 14.11 14.021 14.0424 9,082
*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?