Eaton Vance Massachusetts Municipal Income Trust Historical Stock Prices

MMV 
$13.392
*  
0.0421
0.32%
Get MMV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MMV now
Exchange: AMEX

Community Rating:
View:    MMV 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 30-APR-2015 TO 31-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  13.40  13.57  13.392  13.392 2,069
07/31/2015 13.48 13.57 13.392 13.392 2,069
07/30/2015 13.4 13.4 13.3 13.3499 6,610
07/29/2015 13.3 13.34 13.26 13.3064 14,584
07/28/2015 13.4299 13.4299 13.4299 13.4299 00
07/27/2015 13.4299 13.4299 13.4299 13.4299 339
07/24/2015 13.41 13.41 13.29 13.3 6,490
07/23/2015 13.4 13.41 13.4 13.41 583
07/22/2015 13.35 13.35 13.35 13.35 00
07/21/2015 13.36 13.36 13.29 13.35 4,528
07/20/2015 13.48 13.48 13.28 13.29 3,935
07/17/2015 13.49 13.54 13.2601 13.41 18,885
07/16/2015 13.34 13.4399 13.34 13.414 2,352
07/15/2015 13.36 13.36 13.287 13.34 4,796
07/14/2015 13.22 13.26 13.22 13.25 2,300
07/13/2015 13.22 13.439 13.21 13.34 11,140
07/10/2015 13.25 13.28 13.2 13.2 1,662
07/09/2015 13.29 13.29 13.2399 13.25 2,279
07/08/2015 13.39 13.391 13.27 13.27 1,060
07/07/2015 13.22 13.4 13.22 13.4 1,641
07/06/2015 13.258 13.29 13.25 13.29 3,802
07/02/2015 13.22 13.388 13.22 13.388 1,970
07/01/2015 13.26 13.26 13.26 13.26 100
06/30/2015 13.35 13.35 13.25 13.3499 9,812
06/29/2015 13.31 13.35 13.3 13.3499 2,600
06/26/2015 13.3827 13.3827 13.3827 13.3827 1,731
06/25/2015 13.333 13.39 13.3 13.3 4,977
06/24/2015 13.27 13.3001 13.26 13.3 6,850
06/23/2015 13.26 13.27 13.26 13.27 1,046
06/22/2015 13.301 13.4188 13.25 13.282 3,976
06/19/2015 13.42 13.42 13.2787 13.3743 3,074
06/18/2015 13.42 13.42 13.3501 13.3501 1,167
06/17/2015 13.3 13.42 13.3 13.42 1,021
06/16/2015 13.26 13.369 13.25 13.25 3,918
06/15/2015 13.19 13.325 13.19 13.26 2,107
06/12/2015 13.249 13.27 13.24 13.24 3,458
06/11/2015 13.25 13.25 13.25 13.25 2,573
06/10/2015 13.2499 13.25 13.2499 13.25 5,712
06/09/2015 13.2 13.2001 13.19 13.19 2,794
06/08/2015 13.299 13.299 13.299 13.299 1,000
06/05/2015 13.41 13.449 13.24 13.2587 18,339
06/04/2015 13.5001 13.56 13.42 13.43 9,489
06/03/2015 13.74 13.74 13.6341 13.6341 1,526
06/02/2015 13.5 13.749 13.5 13.6 2,561
06/01/2015 13.63 13.63 13.5 13.61 5,343
05/29/2015 13.708 13.8 13.51 13.51 1,200
05/28/2015 13.6333 13.6333 13.6333 13.6333 509
05/27/2015 13.58 13.7 13.511 13.6 5,347
05/26/2015 13.6 13.653 13.5898 13.653 4,963
05/22/2015 13.59 13.59 13.59 13.59 00
05/21/2015 13.6 13.6 13.59 13.59 402
05/20/2015 13.6 13.6 13.576 13.576 270
05/19/2015 13.54 13.59 13.54 13.59 4,314
05/18/2015 13.69 13.697 13.5 13.55 5,162
05/15/2015 13.68 13.689 13.55 13.66 2,206
05/14/2015 13.55 13.62 13.47 13.575 6,130
05/13/2015 13.481 13.73 13.481 13.72 7,529
05/12/2015 13.6 13.664 13.44 13.664 12,030
05/11/2015 13.569 13.69 13.569 13.69 626
05/08/2015 13.63 13.78 13.63 13.74 12,343
05/07/2015 13.61 13.61 13.46 13.46 2,826
05/06/2015 13.43 13.63 13.3909 13.63 10,470
05/05/2015 13.45 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
*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?