$25.54 +0.17 (%) MV CEF Mun Incm Shs - NYSEARCA

Sep. 4, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XMPT historical data

Date Open High Low Close Volume
9/3/201525.2425.3825.2325.378,239
9/2/201525.1425.2525.1025.258,203
9/1/201525.4225.4625.3025.316,638
8/31/201525.3425.4925.2525.4947,025
8/28/201525.4625.5925.1825.1918,982
8/27/201525.2625.3925.1025.2614,282
8/26/201525.3525.3525.1425.324,118
8/25/201525.4925.5325.3525.4014,798
8/24/201525.1325.1525.1325.3961,222
8/21/201525.5225.7325.5025.517,648
8/20/201525.6525.7025.5625.615,974
8/19/201525.6425.8725.5225.7511,223
8/18/201525.6225.7225.5125.5619,684
8/17/201525.7725.7725.6225.695,498
8/14/201525.8125.8125.6225.6224,204
8/13/201525.7125.7725.6325.633,317
8/12/201525.8125.9725.6925.805,262
8/11/201525.4025.6925.4025.6815,432
8/10/201525.3725.5025.3725.47113,155
8/7/201525.4325.4525.3325.417,213
8/6/201525.2325.4325.1425.3414,948
8/5/201525.5025.5025.1825.2419,181
8/4/201525.5825.5825.4725.475,308
8/3/201525.5825.5825.4725.475,752
7/31/201525.5025.6025.5025.588,964
7/30/201525.4225.5025.4225.503,941
7/29/201525.4525.5025.3525.401,847
7/28/201525.3225.4925.2525.3110,376
7/27/201525.5025.5025.3825.428,977
7/24/201525.3125.3925.3125.32762
7/23/201525.2725.3825.2725.283,566
7/22/201525.2525.2525.2525.251,269
7/21/201525.3125.3825.1625.239,284
7/20/201525.3525.3925.3025.301,740
7/17/201525.4425.4425.2825.441,520
7/16/201525.3925.4025.2825.362,183
7/15/201525.2425.4225.1025.359,865
7/14/201525.2725.2725.2525.254,037
7/13/201525.2725.3325.2725.282,933
7/10/201525.1825.3925.1825.397,980
7/9/201525.5025.5025.1725.275,570
7/8/201525.4225.4225.2925.362,551
7/7/201525.2625.4025.2625.3513,921
7/6/201524.8725.1424.8225.142,249
7/2/201525.0625.1024.8524.986,497
7/1/201525.1025.1024.8725.0128,884
6/30/201525.0125.1625.0125.163,159
6/29/201525.1725.2025.1225.154,312
6/26/201525.4725.4725.2725.284,352
6/25/201525.3825.3925.3425.396,822
6/24/201525.4825.4825.3925.472,783
6/23/201525.2925.5225.2925.325,217
6/22/201525.4925.4925.3825.451,400
6/19/201525.3725.4525.3725.443,466
6/18/201525.3425.4025.3325.347,287
6/17/201525.3925.3925.2925.377,040
6/16/201525.1825.3925.1725.3916,909
6/15/201525.2025.2925.1525.296,699
6/12/201525.0925.1625.0425.1519,399
6/11/201525.0625.0624.9424.975,051
6/10/201524.8524.9424.8224.8924,401
6/9/201524.9224.9424.7624.8533,656
6/8/201525.2125.2125.0025.0535,988
6/5/201525.4025.4025.1425.3514,868
6/4/201525.5225.6025.3825.4624,825
6/3/201525.5925.6625.5725.573,590
6/2/201525.7425.7525.5925.7423,910
6/1/201525.8425.8425.7425.782,996
5/29/201525.8525.8825.8325.867,898
5/28/201525.8225.8525.7825.837,925
5/27/201525.8825.8825.7825.8325,447
5/26/201525.7425.7825.7025.728,771
5/22/201525.8525.8525.7325.7314,462
5/21/201525.8425.9225.8425.852,409
5/20/201525.8025.8825.8025.835,244
5/19/201525.9325.9425.7825.877,797
5/18/201526.2026.2025.8925.9312,456
5/15/201526.0826.1026.0026.1015,558
5/14/201525.9226.0025.9226.004,995
5/13/201525.8926.0425.8225.829,303
5/12/201525.8325.9225.7625.897,919
5/11/201526.0926.1025.9325.9511,853
5/8/201526.1226.1226.0326.104,230
5/7/201525.7726.0825.7726.008,080
5/6/201526.4026.4025.9025.9413,944
5/5/201526.4026.4026.1826.2720,547
5/4/201526.3826.4726.3026.4376,956
5/1/201526.7026.7026.4026.4317,302
4/30/201526.6626.7926.6126.7915,522
4/29/201526.7026.7226.6626.724,737
4/28/201526.7226.7826.6826.7332,111
4/27/201526.7327.3926.6226.6847,555
4/24/201526.6826.6826.6526.6710,357
4/23/201526.7726.7726.6626.745,007
4/22/201526.6926.7226.6326.6811,091
4/21/201526.7226.7526.7226.755,469
4/20/201526.9226.9226.6926.7141,728
4/17/201526.6126.8226.6126.7710,117
4/16/201526.6826.7226.6826.7220,606
4/15/201526.7326.7426.6126.619,899
  • Showing 1-100 of 1,040 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!