Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 2:19PM ET - U.S. Markets close in 1 hour and 41 minutes. Dow Down 0.37% Nasdaq Up 0.19%
Eaton Vance Floating Rate Adv (EABLX)On Dec 1: 8.43   0.00 (0.00%)  
MORE ON EABLX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-098.438.438.438.4308.43
30-Nov-098.438.438.438.4308.43
27-Nov-098.438.438.438.4308.43
25-Nov-098.438.438.438.4308.43
24-Nov-098.438.438.438.4308.43
23-Nov-098.438.438.438.4308.43
20-Nov-098.438.438.438.4308.43
19-Nov-098.438.438.438.4308.43
18-Nov-098.438.438.438.4308.43
17-Nov-098.438.438.438.4308.43
16-Nov-098.428.428.428.4208.42
13-Nov-098.428.428.428.4208.42
12-Nov-098.418.418.418.4108.41
11-Nov-098.418.418.418.4108.41
10-Nov-098.418.418.418.4108.41
9-Nov-098.428.428.428.4208.42
6-Nov-098.428.428.428.4208.42
5-Nov-098.428.428.428.4208.42
4-Nov-098.428.428.428.4208.42
3-Nov-098.438.438.438.4308.43
2-Nov-098.448.448.448.4408.44
30-Oct-098.458.458.458.4508.45
30-Oct-09 $ 0.03 Dividend
29-Oct-098.468.468.468.4608.43
28-Oct-098.488.488.488.4808.45
27-Oct-098.488.488.488.4808.45
26-Oct-098.488.488.488.4808.45
23-Oct-098.488.488.488.4808.45
22-Oct-098.488.488.488.4808.45
21-Oct-098.478.478.478.4708.44
20-Oct-098.478.478.478.4708.44
19-Oct-098.468.468.468.4608.43
16-Oct-098.468.468.468.4608.43
15-Oct-098.458.458.458.4508.42
14-Oct-098.448.448.448.4408.41
13-Oct-098.438.438.438.4308.40
12-Oct-098.428.428.428.4208.39
9-Oct-098.428.428.428.4208.39
8-Oct-098.428.428.428.4208.39
7-Oct-098.418.418.418.4108.38
6-Oct-098.408.408.408.4008.37
5-Oct-098.408.408.408.4008.37
2-Oct-098.408.408.408.4008.37
1-Oct-098.398.398.398.3908.36
30-Sep-098.408.408.408.4008.37
30-Sep-09 $ 0.029 Dividend
29-Sep-098.408.408.408.4008.34
28-Sep-098.388.388.388.3808.32
25-Sep-098.388.388.388.3808.32
24-Sep-098.388.388.388.3808.32
23-Sep-098.378.378.378.3708.31
22-Sep-098.368.368.368.3608.30
21-Sep-098.358.358.358.3508.29
18-Sep-098.358.358.358.3508.29
17-Sep-098.348.348.348.3408.28
16-Sep-098.328.328.328.3208.26
15-Sep-098.288.288.288.2808.22
14-Sep-098.278.278.278.2708.21
11-Sep-098.258.258.258.2508.19
10-Sep-098.258.258.258.2508.19
9-Sep-098.248.248.248.2408.18
8-Sep-098.238.238.238.2308.17
4-Sep-098.228.228.228.2208.16
3-Sep-098.228.228.228.2208.16
2-Sep-098.228.228.228.2208.16
1-Sep-098.228.228.228.2208.16
31-Aug-098.228.228.228.2208.16
31-Aug-09 $ 0.028 Dividend
28-Aug-098.218.218.218.2108.12
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions