Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Massachusetts Municipal Income Trust (NQ: MMV )

0.6160 +0.0170 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.5730 0.6576 0.5700 0.6160 162,682 +0.02(+2.84%)
Jun 14, 2024 0.5800 0.6098 0.5800 0.5990 61,847 -0.00(-0.17%)
Jun 13, 2024 0.6600 0.6600 0.5950 0.6000 140,643 -0.06(-9.23%)
Jun 12, 2024 0.6000 0.6898 0.5700 0.6610 377,351 +0.06(+10.17%)
Jun 11, 2024 0.5840 0.6200 0.5831 0.6000 78,919 +0.02(+3.09%)
Jun 10, 2024 0.5690 0.5905 0.5500 0.5820 76,845 +0.03(+4.86%)
Jun 07, 2024 0.5978 0.5978 0.5331 0.5550 187,954 -0.04(-6.72%)
Jun 06, 2024 0.5966 0.6220 0.5881 0.5950 157,460 -0.02(-3.72%)
Jun 05, 2024 0.5670 0.6264 0.5602 0.6180 211,081 +0.05(+8.42%)
Jun 04, 2024 0.5700 0.5830 0.5499 0.5700 149,274 -0.01(-0.92%)
Jun 03, 2024 0.6090 0.6300 0.5600 0.5753 219,210 -0.02(-2.94%)
May 31, 2024 0.6700 0.6760 0.5700 0.5927 279,157 -0.10(-14.10%)
May 30, 2024 0.7002 0.7200 0.6600 0.6900 269,916 -0.04(-6.11%)
May 29, 2024 0.6600 0.7495 0.6600 0.7349 323,735 +0.05(+8.07%)
May 28, 2024 0.7300 0.7300 0.6200 0.6800 274,048 -0.04(-5.57%)
May 24, 2024 0.7500 0.8000 0.7031 0.7201 418,508 -0.08(-9.56%)
May 23, 2024 0.8900 0.9000 0.7693 0.7962 408,791 -0.15(-16.19%)
May 22, 2024 0.8000 0.9576 0.7200 0.9500 1,595,655 +0.03(+3.26%)
May 21, 2024 1.030 1.100 0.8500 0.9200 4,704,716 -0.41(-30.83%)
May 20, 2024 1.170 2.050 0.9990 1.330 129,790,048 +0.74(+125.12%)
May 17, 2024 0.5200 0.6325 0.5110 0.5908 4,327,870 +0.07(+13.62%)
May 16, 2024 0.5100 0.5400 0.5000 0.5200 29,209 +0.02(+3.42%)
May 15, 2024 0.5234 0.5280 0.4501 0.5028 36,791 -0.03(-4.90%)
May 14, 2024 0.5500 0.5700 0.5143 0.5287 59,664 -0.02(-3.52%)
May 13, 2024 0.5590 0.5982 0.5465 0.5480 12,021 +0.02(+3.79%)
May 10, 2024 0.5557 0.5600 0.5280 0.5280 10,941 -0.02(-4.00%)
May 09, 2024 0.5212 0.5709 0.5212 0.5500 19,175 +0.00(+0.00%)
May 08, 2024 0.5143 0.5502 0.5143 0.5500 5,068 +0.01(+1.85%)
May 07, 2024 0.5300 0.5709 0.4937 0.5400 36,637 +0.02(+3.79%)
May 06, 2024 0.5500 0.5709 0.5200 0.5203 29,340 -0.03(-5.23%)
May 03, 2024 0.5400 0.5709 0.5200 0.5490 16,361 +0.02(+4.37%)
May 02, 2024 0.5597 0.5995 0.5202 0.5260 9,077 -0.01(-1.88%)
May 01, 2024 0.5300 0.5637 0.5286 0.5361 15,972 +0.01(+1.63%)
Apr 30, 2024 0.5750 0.5807 0.5199 0.5275 17,819 -0.04(-6.46%)
Apr 29, 2024 0.6400 0.6400 0.5500 0.5639 24,468 -0.04(-6.02%)
Apr 26, 2024 0.4887 0.6738 0.4887 0.6000 162,016 +0.11(+22.75%)
Apr 25, 2024 0.6400 0.6599 0.4888 0.4888 49,759 -0.17(-25.94%)
Apr 24, 2024 0.7100 0.7100 0.6500 0.6600 11,192 -0.04(-5.71%)
Apr 23, 2024 0.6900 0.7339 0.6898 0.7000 6,539 +0.02(+2.56%)
Apr 22, 2024 0.7073 0.7073 0.6575 0.6825 12,493 +0.01(+1.31%)
Apr 19, 2024 0.6700 0.6800 0.6501 0.6737 17,819 +0.00(+0.55%)
Apr 18, 2024 0.7000 0.7000 0.6120 0.6700 90,296 -0.01(-1.47%)
Apr 17, 2024 0.8000 0.8000 0.6797 0.6800 32,606 -0.12(-15.00%)
Apr 16, 2024 0.8200 0.8200 0.7900 0.8000 2,045 +0.00(+0.50%)
Apr 15, 2024 0.8216 0.8216 0.7960 0.7960 7,837 -0.02(-2.81%)
Apr 12, 2024 0.8216 0.8216 0.8000 0.8190 10,141 +0.02(+2.36%)
Apr 11, 2024 0.7920 0.8100 0.7920 0.8001 1,352 +0.01(+1.28%)
Apr 10, 2024 0.8181 0.8181 0.7900 0.7900 14,627 -0.02(-2.78%)
Apr 09, 2024 0.8125 0.8126 0.7563 0.8126 10,308 +0.01(+1.79%)
Apr 08, 2024 0.7504 0.8050 0.7404 0.7983 5,621 +0.01(+1.13%)
Apr 05, 2024 0.8000 0.8000 0.7299 0.7894 34,630 -0.01(-1.41%)
Apr 04, 2024 0.8210 0.8405 0.8000 0.8007 19,333 -0.05(-5.86%)
Apr 03, 2024 0.8600 0.8725 0.8041 0.8505 52,383 -0.03(-3.37%)
Apr 02, 2024 0.8853 0.9095 0.8383 0.8802 36,028 +0.01(+0.59%)
Apr 01, 2024 0.8584 0.9000 0.8361 0.8750 2,322 -0.01(-1.55%)
Mar 28, 2024 0.8600 0.8888 0.8370 0.8888 15,566 +0.04(+4.56%)
Mar 27, 2024 0.9000 0.9000 0.8200 0.8500 5,302 -0.05(-5.35%)
Mar 26, 2024 0.8990 0.8990 0.8122 0.8980 17,009 +0.05(+5.71%)
Mar 25, 2024 0.9082 0.9082 0.7831 0.8495 20,469 -0.02(-1.79%)
Mar 22, 2024 0.9100 0.9100 0.8510 0.8650 17,765 -0.01(-1.11%)
Mar 21, 2024 0.8800 0.8837 0.8501 0.8747 8,143 -0.01(-1.03%)
Mar 20, 2024 0.8730 0.9364 0.8501 0.8838 15,509 -0.02(-1.80%)
Mar 19, 2024 0.8924 0.9400 0.8145 0.9000 6,257 -0.02(-2.17%)
Mar 18, 2024 0.9500 0.9500 0.8120 0.9200 60,138 +0.00(+0.44%)
Mar 15, 2024 0.8000 0.9200 0.7800 0.9160 80,003 +0.07(+7.89%)
Mar 14, 2024 0.8100 0.8498 0.8100 0.8490 6,296 +0.04(+4.81%)
Mar 13, 2024 0.7862 0.8799 0.7643 0.8100 27,363 +0.01(+1.50%)
Mar 12, 2024 0.8201 0.8890 0.7700 0.7980 37,915 -0.02(-2.69%)
Mar 11, 2024 0.8500 0.9000 0.7716 0.8201 27,026 -0.03(-3.52%)
Mar 08, 2024 0.9062 0.9292 0.8270 0.8500 30,797 -0.08(-8.52%)
Mar 07, 2024 0.8630 0.9500 0.7202 0.9292 158,209 +0.09(+10.54%)
Mar 06, 2024 0.8830 0.9350 0.8406 0.8406 88,893 -0.06(-6.60%)
Mar 05, 2024 1.000 1.040 0.8400 0.9000 325,146 -0.20(-18.18%)
Mar 04, 2024 0.9300 1.170 0.9201 1.100 1,929,943 +0.15(+15.78%)
Mar 01, 2024 0.9500 0.9900 0.9000 0.9501 53,957 +0.03(+3.27%)
Feb 29, 2024 1.000 1.000 0.9200 0.9200 24,503 -0.04(-4.17%)
Feb 28, 2024 1.010 1.010 0.9400 0.9600 26,174 +0.03(+3.23%)
Feb 27, 2024 1.010 1.060 0.9200 0.9300 20,711 +0.00(+0.00%)
Feb 26, 2024 0.9201 0.9800 0.9201 0.9300 5,707 -0.05(-5.10%)
Feb 23, 2024 1.030 1.050 0.9367 0.9800 21,604 -0.02(-1.72%)
Feb 22, 2024 1.120 1.120 0.9750 0.9972 49,739 -0.15(-13.29%)
Feb 21, 2024 1.160 1.187 1.030 1.150 65,555 +0.00(+0.00%)
Feb 20, 2024 1.240 1.290 1.110 1.150 59,167 -0.15(-11.54%)
Feb 16, 2024 1.140 1.430 1.080 1.300 570,915 +0.16(+14.04%)
Feb 15, 2024 1.090 1.230 1.060 1.140 25,593 +0.04(+3.64%)
Feb 14, 2024 1.220 1.220 1.050 1.100 26,995 -0.13(-10.57%)
Feb 13, 2024 1.120 1.330 1.060 1.230 101,949 -0.01(-0.93%)
Feb 12, 2024 0.9700 1.242 0.9400 1.242 102,073 +0.27(+27.99%)
Feb 09, 2024 0.9140 0.9700 0.9140 0.9700 6,812 +0.07(+7.78%)
Feb 08, 2024 0.8800 0.9699 0.8700 0.9000 4,295 +0.00(+0.45%)
Feb 07, 2024 0.8900 0.9800 0.8897 0.8960 8,853 +0.02(+1.82%)
Feb 06, 2024 0.8900 0.9700 0.8800 0.8800 10,712 -0.05(-4.92%)
Feb 05, 2024 0.9000 0.9255 0.8800 0.9255 4,787 +0.01(+0.60%)
Feb 02, 2024 0.9000 0.9900 0.8700 0.9200 37,532 +0.02(+2.22%)
Feb 01, 2024 0.9500 0.9500 0.9000 0.9000 2,877 -0.05(-5.26%)
Jan 31, 2024 0.9600 0.9600 0.8700 0.9500 8,069 -0.02(-1.57%)
Jan 30, 2024 1.050 1.050 0.9600 0.9652 13,610 -0.02(-2.51%)
Jan 29, 2024 1.010 1.010 0.9500 0.9900 13,548 -0.02(-1.98%)
Jan 26, 2024 1.050 1.050 0.9700 1.010 39,980 -0.04(-3.81%)
Jan 25, 2024 1.030 1.052 1.030 1.050 8,256 +0.01(+0.96%)
Jan 24, 2024 1.170 1.170 1.030 1.040 7,774 -0.02(-1.89%)
Jan 23, 2024 1.030 1.060 1.030 1.060 12,747 +0.03(+2.91%)
Jan 22, 2024 1.050 1.050 1.030 1.030 12,763 -0.01(-0.97%)
Jan 19, 2024 1.060 1.100 1.040 1.040 18,331 -0.01(-0.95%)
Jan 18, 2024 1.050 1.100 1.050 1.050 7,263 -0.04(-4.10%)
Jan 17, 2024 1.020 1.120 1.010 1.095 20,460 +0.06(+6.31%)
Jan 16, 2024 1.110 1.180 1.020 1.030 13,499 -0.09(-8.04%)
Jan 12, 2024 1.180 1.200 1.120 1.120 22,180 +0.01(+0.45%)
Jan 11, 2024 1.120 1.150 1.090 1.115 8,219 -0.02(-2.19%)
Jan 10, 2024 1.100 1.170 1.080 1.140 11,415 +0.02(+1.79%)
Jan 09, 2024 1.110 1.190 1.080 1.120 31,618 +0.01(+0.90%)
Jan 08, 2024 1.150 1.150 1.100 1.110 6,037 -0.03(-2.63%)
Jan 05, 2024 1.150 1.190 1.140 1.140 1,559 -0.04(-3.39%)
Jan 04, 2024 1.200 1.200 1.150 1.180 10,046 +0.03(+2.61%)
Jan 03, 2024 1.180 1.220 1.150 1.150 4,368 -0.03(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.