Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 7:20PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Eaton Vance Floating-Rate & Hi Inc B (EBFHX)On Dec 4: 8.25  Up 0.01 (0.12%)  
MORE ON EBFHX
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*
4-Dec-098.258.258.258.2508.25
3-Dec-098.248.248.248.2408.24
2-Dec-098.248.248.248.2408.24
1-Dec-098.238.238.238.2308.23
30-Nov-098.238.238.238.2308.23
27-Nov-098.248.248.248.2408.24
25-Nov-098.248.248.248.2408.24
24-Nov-098.248.248.248.2408.24
23-Nov-098.248.248.248.2408.24
20-Nov-098.238.238.238.2308.23
19-Nov-098.238.238.238.2308.23
18-Nov-098.248.248.248.2408.24
17-Nov-098.238.238.238.2308.23
16-Nov-098.238.238.238.2308.23
13-Nov-098.228.228.228.2208.22
12-Nov-098.228.228.228.2208.22
11-Nov-098.218.218.218.2108.21
10-Nov-098.228.228.228.2208.22
9-Nov-098.228.228.228.2208.22
6-Nov-098.228.228.228.2208.22
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-098.248.248.248.2408.24
30-Oct-098.258.258.258.2508.25
30-Oct-09 $ 0.027 Dividend
29-Oct-098.258.258.258.2508.22
28-Oct-098.278.278.278.2708.24
27-Oct-098.288.288.288.2808.25
26-Oct-098.288.288.288.2808.25
23-Oct-098.278.278.278.2708.24
22-Oct-098.278.278.278.2708.24
21-Oct-098.278.278.278.2708.24
20-Oct-098.268.268.268.2608.23
19-Oct-098.258.258.258.2508.22
16-Oct-098.258.258.258.2508.22
15-Oct-098.248.248.248.2408.21
14-Oct-098.238.238.238.2308.20
13-Oct-098.228.228.228.2208.19
12-Oct-098.218.218.218.2108.18
9-Oct-098.218.218.218.2108.18
8-Oct-098.218.218.218.2108.18
7-Oct-098.208.208.208.2008.17
6-Oct-098.198.198.198.1908.16
5-Oct-098.188.188.188.1808.15
2-Oct-098.188.188.188.1808.15
1-Oct-098.188.188.188.1808.15
30-Sep-098.198.198.198.1908.16
30-Sep-09 $ 0.027 Dividend
29-Sep-098.198.198.198.1908.14
28-Sep-098.178.178.178.1708.12
25-Sep-098.178.178.178.1708.12
24-Sep-098.178.178.178.1708.12
23-Sep-098.168.168.168.1608.11
22-Sep-098.158.158.158.1508.10
21-Sep-098.148.148.148.1408.09
18-Sep-098.148.148.148.1408.09
17-Sep-098.138.138.138.1308.08
16-Sep-098.108.108.108.1008.05
15-Sep-098.078.078.078.0708.02
14-Sep-098.058.058.058.0508.00
11-Sep-098.048.048.048.0407.99
10-Sep-098.028.028.028.0207.97
9-Sep-098.018.018.018.0107.96
8-Sep-098.008.008.008.0007.95
4-Sep-098.008.008.008.0007.95
3-Sep-097.997.997.997.9907.94
2-Sep-097.997.997.997.9907.94
* 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