Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 24, 2009, 10:08PM ET - U.S. Markets closed early today. Dow Up 0.51% Nasdaq Up 0.71%
Eaton Vance Floating-Rate & Hi Inc Adv (EAFHX)On Dec 24: 8.38   0.00 (0.00%)  
MORE ON EAFHX
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*
24-Dec-098.388.388.388.3808.38
23-Dec-098.388.388.388.3808.38
22-Dec-098.378.378.378.3708.37
21-Dec-098.368.368.368.3608.36
18-Dec-098.358.358.358.3508.35
17-Dec-098.348.348.348.3408.34
16-Dec-098.348.348.348.3408.34
15-Dec-098.338.338.338.3308.33
14-Dec-098.328.328.328.3208.32
11-Dec-098.318.318.318.3108.31
10-Dec-098.308.308.308.3008.30
9-Dec-098.288.288.288.2808.28
8-Dec-098.278.278.278.2708.27
7-Dec-098.278.278.278.2708.27
4-Dec-098.268.268.268.2608.26
3-Dec-098.258.258.258.2508.25
2-Dec-098.258.258.258.2508.25
1-Dec-098.248.248.248.2408.24
30-Nov-098.248.248.248.2408.24
27-Nov-098.258.258.258.2508.25
25-Nov-098.258.258.258.2508.25
24-Nov-098.258.258.258.2508.25
23-Nov-098.248.248.248.2408.24
20-Nov-098.248.248.248.2408.24
19-Nov-098.248.248.248.2408.24
18-Nov-098.248.248.248.2408.24
17-Nov-098.248.248.248.2408.24
16-Nov-098.238.238.238.2308.23
13-Nov-098.238.238.238.2308.23
12-Nov-098.228.228.228.2208.22
11-Nov-098.228.228.228.2208.22
10-Nov-098.228.228.228.2208.22
9-Nov-098.238.238.238.2308.23
6-Nov-098.238.238.238.2308.23
5-Nov-098.228.228.228.2208.22
4-Nov-098.228.228.228.2208.22
3-Nov-098.238.238.238.2308.23
2-Nov-098.258.258.258.2508.25
30-Oct-098.258.258.258.2508.25
30-Oct-09 $ 0.033 Dividend
29-Oct-098.268.268.268.2608.23
28-Oct-098.288.288.288.2808.25
27-Oct-098.298.298.298.2908.26
26-Oct-098.298.298.298.2908.26
23-Oct-098.288.288.288.2808.25
22-Oct-098.288.288.288.2808.25
21-Oct-098.278.278.278.2708.24
20-Oct-098.278.278.278.2708.24
19-Oct-098.268.268.268.2608.23
16-Oct-098.268.268.268.2608.23
15-Oct-098.258.258.258.2508.22
14-Oct-098.248.248.248.2408.21
13-Oct-098.238.238.238.2308.20
12-Oct-098.228.228.228.2208.19
9-Oct-098.228.228.228.2208.19
8-Oct-098.228.228.228.2208.19
7-Oct-098.218.218.218.2108.18
6-Oct-098.208.208.208.2008.17
5-Oct-098.198.198.198.1908.16
2-Oct-098.198.198.198.1908.16
1-Oct-098.198.198.198.1908.16
30-Sep-098.208.208.208.2008.17
30-Sep-09 $ 0.032 Dividend
29-Sep-098.198.198.198.1908.13
28-Sep-098.188.188.188.1808.12
25-Sep-098.188.188.188.1808.12
24-Sep-098.188.188.188.1808.12
23-Sep-098.178.178.178.1708.11
* 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