$25.73 -0.12 (%) MV CEF Mun Incm Shs - NYSEARCA

May. 22, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XMPT historical data

Date Open High Low Close Volume
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
4/14/201526.6726.7126.5826.715,382
4/13/201526.6326.6526.5726.6016,579
4/10/201526.6626.6626.5826.619,853
4/9/201526.6726.7926.5126.6142,001
4/8/201526.7526.7526.6526.6816,241
4/7/201526.7026.7426.3826.6725,289
4/6/201526.4326.6726.4326.5412,179
4/2/201526.8526.8526.4326.5512,867
4/1/201526.7326.7326.6926.705,666
3/31/201526.5826.7326.5826.731,543
3/30/201526.5926.6326.5526.586,303
3/27/201526.5426.6426.5426.6313,022
3/26/201526.6026.6026.4826.483,974
3/25/201526.5326.5826.5226.557,805
3/24/201526.5726.6126.4626.6118,353
3/23/201526.3226.5426.3226.492,082
3/20/201526.4626.5526.4426.501,840
3/19/201526.6026.6026.2826.3310,468
3/18/201526.2426.4826.2126.4611,127
3/17/201526.2026.2426.1726.232,436
3/16/201526.3326.3826.2826.3112,149
3/13/201526.3426.4026.3426.3916,576
3/12/201526.2726.4726.2726.3813,310
3/11/201526.4526.4526.3626.385,016
3/10/201526.4526.4826.4226.481,334
3/9/201526.1426.3726.1426.3317,960
3/6/201526.5126.5126.2726.3113,991
3/5/201526.6226.7026.5926.7012,361
3/4/201526.5826.6726.5826.618,989
3/3/201526.4826.5426.4826.511,684
3/2/201526.5426.6026.5026.607,753
2/27/201526.4026.7426.4026.741,472
2/26/201526.7226.7226.5126.5619,095
2/25/201526.6326.7626.6326.7212,789
2/24/201526.6026.7126.4026.648,785
2/23/201526.6526.6826.4926.6324,259
2/20/201526.5826.5826.3926.516,123
2/19/201526.4226.5526.3126.479,044
2/18/201526.0026.3926.0026.2613,347
2/17/201526.5526.5626.0026.0443,185
2/13/201526.7026.8226.5026.556,898
2/12/201526.5926.7026.5326.577,671
2/11/201526.6526.7426.6026.7456,502
2/10/201527.0727.0726.6926.9123,691
2/9/201527.0027.2726.9027.0218,147
2/6/201527.3727.3727.0127.0417,527
2/5/201527.2327.4027.2127.365,985
2/4/201527.5027.5027.1527.3522,509
2/3/201527.4427.5027.4027.4018,436
2/2/201527.3227.5627.3227.4210,770
1/30/201527.4927.5827.4827.5415,158
1/29/201527.4727.4927.2527.348,636
1/28/201527.2927.3827.2627.3512,943
1/27/201526.9927.2126.9927.15922
1/26/201527.1227.1926.8726.988,346
1/23/201527.1227.1227.0027.068,662
1/22/201526.8026.9626.6526.969,074
1/21/201526.9926.9926.8826.887,317
1/20/201527.1027.1126.9326.939,707
1/16/201527.0927.0926.8627.029,632
1/15/201526.9427.0026.8926.997,075
1/14/201527.0027.0026.7826.8618,249
1/13/201526.7526.9126.7026.8516,137
1/12/201526.8226.9326.6526.7120,236
1/9/201526.5026.8026.5026.7325,335
1/8/201526.6926.7026.5426.656,240
1/6/201526.4226.6726.4226.4426,461
1/5/201526.4626.4626.2526.4116,804
1/2/201526.3326.3326.2426.296,415
12/31/201426.1026.2626.1026.1310,665
12/30/201426.0626.2626.0626.189,747
12/29/201426.0026.1626.0026.136,381
  • Showing 1-100 of 968 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center