Eaton Vance Massachusetts Municipal Income Trust Shares of Beneficial Interest Historical Stock Prices

MMV 
$14.8
*  
0.04
0.27%
Get MMV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MMV now
Exchange: AMEX

Community Rating:
View:    MMV After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

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 14.79 14.80 14.78 14.80 499
04/28/2016 14.79 14.84 14.79 14.84 2,587
04/27/2016 14.76 14.8 14.76 14.79 5,022
04/26/2016 14.766 14.88 14.76 14.76 9,577
04/25/2016 14.73 14.786 14.73 14.771 5,232
04/22/2016 14.8 14.8 14.73 14.75 2,776
04/21/2016 14.74 14.74 14.73 14.73 4,502
04/20/2016 14.8601 14.8601 14.8601 14.8601 00
04/19/2016 14.8601 14.8601 14.8601 14.8601 00
04/18/2016 14.8601 14.8601 14.8601 14.8601 00
04/15/2016 14.8601 14.8601 14.8601 14.8601 00
04/14/2016 14.8601 14.8601 14.8601 14.8601 00
04/13/2016 14.8601 14.8601 14.8601 14.8601 00
04/12/2016 15.09 15.16 14.8205 14.8601 7,008
04/11/2016 15.2113 15.2113 15.2113 15.2113 00
04/08/2016 15.2113 15.2113 15.2113 15.2113 650
04/07/2016 14.93 15.25 14.93 15.12 310
04/06/2016 15.08 15.2375 15.08 15.2375 1,700
04/05/2016 14.9401 15.1 14.9401 15.08 3,671
04/04/2016 14.81 15 14.81 14.985 10,342
04/01/2016 14.8 14.831 14.8 14.831 1,000
03/31/2016 14.83 14.9 14.75 14.89 8,312
03/30/2016 14.7996 14.7996 14.7996 14.7996 00
03/29/2016 14.7996 14.7996 14.7996 14.7996 00
03/28/2016 14.83 14.83 14.7996 14.7996 1,728
03/24/2016 14.66 14.83 14.65 14.83 5,088
03/23/2016 14.64 14.68 14.565 14.68 4,621
03/22/2016 14.87 14.87 14.49 14.53 12,329
03/21/2016 14.69 14.76 14.57 14.76 6,679
03/18/2016 14.9 14.9 14.69 14.69 12,409
03/17/2016 14.88 14.89 14.88 14.89 1,217
03/16/2016 14.8184 14.88 14.8184 14.88 818
03/15/2016 14.88 14.88 14.8 14.8 4,344
03/14/2016 14.899 14.899 14.837 14.88 1,192
03/11/2016 14.95 14.95 14.94 14.94 1,600
03/10/2016 14.9 14.95 14.9 14.95 765
03/09/2016 14.8 14.97 14.8 14.95 4,307
03/08/2016 14.9 14.95 14.88 14.95 5,192
03/07/2016 14.9 14.9 14.8999 14.8999 678
03/04/2016 14.9486 14.95 14.8101 14.831 6,200
03/03/2016 14.93 14.93 14.93 14.93 780
03/02/2016 14.84 14.95 14.84 14.95 3,137
03/01/2016 14.79 14.93 14.7702 14.84 11,395
02/29/2016 14.6 14.7 14.6 14.7 2,219
02/26/2016 14.5582 14.59 14.5582 14.59 3,271
02/25/2016 14.492 14.492 14.492 14.492 211
02/24/2016 14.47 14.47 14.47 14.47 676
02/23/2016 14.385 14.385 14.3651 14.3651 1,000
02/22/2016 14.3771 14.4699 14.3771 14.44 726
02/19/2016 14.33 14.36 14.25 14.36 12,045
02/18/2016 14.6 14.6 14.37 14.4756 3,881
02/17/2016 14.45 14.59 14.445 14.5845 5,789
02/16/2016 14.42 14.5836 14.33 14.33 9,425
02/12/2016 14.357 14.375 14.334 14.339 4,615
02/11/2016 14.4313 14.4313 14.35 14.35 1,396
02/10/2016 14.4341 14.4341 14.31 14.32 6,298
02/09/2016 14.376 14.376 14.376 14.376 00
02/08/2016 14.38 14.38 14.3737 14.376 658
02/05/2016 14.4 14.4 14.4 14.4 00
02/04/2016 14.4 14.4 14.36 14.4 8,550
02/03/2016 14.3955 14.4 14.31 14.4 2,200
02/02/2016 14.4137 14.4137 14.4137 14.4137 00
02/01/2016 14.4499 14.4499 14.3123 14.4137 1,265
01/29/2016 14.26 14.42 14.26 14.34 1,085
01/28/2016 14.187 14.2364 14.15 14.2364 1,502
*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?