$27.56 0.00 (%) MV CEF Mun Incm Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XMPT historical data

Date Open High Low Close Volume
2/8/201627.5127.6027.3927.5654,177
2/5/201627.3627.5627.3327.4926,436
2/4/201627.4727.5227.3927.4321,849
2/3/201627.4827.4827.3527.3640,581
2/2/201627.3127.4827.2527.3740,654
2/1/201627.6927.6927.1827.3058,037
1/29/201627.2627.4227.1727.2617,332
1/28/201627.1527.2827.0927.2822,277
1/27/201627.1227.2627.0527.0517,167
1/26/201627.1327.1327.0027.0713,276
1/25/201627.1327.1526.9626.9651,541
1/22/201627.1127.1226.8927.0634,622
1/21/201626.7126.9726.7126.9461,207
1/20/201626.9027.0826.6026.8030,677
1/19/201627.1227.1226.9126.9172,911
1/15/201627.0927.0926.9327.0773,137
1/14/201627.0027.0326.9527.03169,607
1/13/201627.1227.1226.9426.9426,371
1/12/201627.1327.1327.0027.0329,778
1/11/201627.2127.2127.0027.00102,494
1/8/201627.1427.1727.0827.1619,929
1/7/201627.1627.1827.0627.1411,052
1/6/201626.8927.2226.8927.0921,847
1/5/201626.8927.1126.8527.0234,161
1/4/201626.9926.9926.7626.7814,815
12/31/201526.6526.9226.6226.8643,691
12/30/201526.4426.8026.4426.8023,891
12/29/201526.5826.6826.5026.6436,249
12/28/201526.7326.7426.6926.705,540
12/24/201526.6126.6526.5526.652,146
12/23/201526.9626.9626.5726.612,846
12/22/201526.7626.7626.4526.514,667
12/21/201526.6426.6526.4626.63136,104
12/18/201526.5126.5626.5026.5121,248
12/17/201526.7926.7926.2326.4420,240
12/16/201525.9326.2325.9126.235,120
12/15/201525.6926.1125.6925.9524,392
12/14/201526.1726.2125.9425.9420,122
12/11/201526.4326.4326.2526.2618,010
12/10/201526.2326.2926.1726.278,850
12/9/201526.2626.2726.1926.227,179
12/8/201526.2326.2626.0726.2646,362
12/7/201526.1726.1726.0226.11174,533
12/4/201525.9526.1425.9526.0917,342
12/3/201526.2326.2325.9425.966,591
12/2/201526.2426.2626.1726.2614,255
12/1/201526.2526.2626.2426.2611,769
11/30/201526.1926.2626.1926.26104,765
11/27/201526.1726.1726.1726.171,781
11/25/201526.2026.2026.1326.206,776
11/24/201526.1926.2026.0926.1611,899
11/23/201526.1226.1926.1026.1848,322
11/20/201526.0926.1026.0026.101,275
11/19/201526.0226.0325.9626.003,194
11/18/201525.8726.0525.8725.982,810
11/17/201525.9126.0225.8925.8910,268
11/16/201525.9926.0325.9225.92123,685
11/13/201525.8925.9525.8125.936,911
11/12/201525.7625.9125.7625.859,210
11/11/201525.6725.7425.6725.7412,807
11/10/201525.6525.7225.6525.721,916
11/9/201525.6725.8525.5725.63101,664
11/6/201525.9026.1125.7925.8060,813
11/5/201526.2626.2626.1926.193,298
11/4/201526.2726.2726.2226.243,450
11/3/201526.3326.3326.2226.278,240
10/30/201526.3326.3326.2026.2746,007
10/29/201526.0726.2526.0726.246,020
10/28/201526.2126.2226.1626.188,031
10/26/201526.1826.1926.0926.1641,200
10/23/201526.1526.1526.1226.135,671
10/22/201526.1126.1626.0426.149,578
10/21/201525.9526.0325.9526.038,189
10/20/201525.9525.9925.8625.9810,709
10/19/201525.8525.9825.8425.9430,943
10/16/201525.9326.0425.7225.8824,370
10/15/201525.8326.0225.8325.9515,792
10/14/201525.6726.0025.6725.974,933
10/13/201525.6825.8425.6825.809,910
10/12/201525.8125.9525.7525.7973,878
10/9/201525.7925.8025.7525.8042,420
10/8/201525.7125.8025.6725.739,098
10/7/201525.7525.7525.6425.705,694
10/6/201525.5125.8125.3825.8110,702
10/5/201525.7525.7525.5525.75115,300
10/2/201525.5025.7825.4725.5229,071
10/1/201525.4925.7625.3825.5515,828
9/30/201525.7425.8025.6925.715,802
9/29/201525.7425.7425.5625.709,965
9/28/201525.6025.7425.6025.6636,395
9/25/201525.7325.7425.6125.7415,154
9/24/201525.7425.7425.6225.6210,997
9/23/201525.7425.7425.6525.652,058
9/22/201525.6825.7125.6125.637,159
9/21/201525.6825.7425.5825.6181,445
9/18/201525.5425.6725.4825.679,198
9/17/201525.2525.5025.2525.3720,481
9/16/201525.2525.3225.2125.2617,176
9/15/201525.3525.3525.2525.252,619
9/14/201525.2825.4825.2825.3368,679
  • Showing 1-100 of 1,145 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center