Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 30, 2009, 3:26AM ET - U.S. Markets open in 6 hours and 4 minutes. Dow Down 0.02% Nasdaq  0.00%
Eaton Vance Floating-Rate & Hi Inc C (ECFHX)On Dec 29: 8.31  Down 0.06 (0.72%)  
MORE ON ECFHX
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*
29-Dec-098.318.318.318.3108.31
28-Dec-098.378.378.378.3708.37
24-Dec-098.378.378.378.3708.37
23-Dec-098.368.368.368.3608.36
22-Dec-098.358.358.358.3508.35
21-Dec-098.358.358.358.3508.35
18-Dec-098.348.348.348.3408.34
17-Dec-098.338.338.338.3308.33
16-Dec-098.328.328.328.3208.32
15-Dec-098.328.328.328.3208.32
14-Dec-098.308.308.308.3008.30
11-Dec-098.298.298.298.2908.29
10-Dec-098.298.298.298.2908.29
9-Dec-098.278.278.278.2708.27
8-Dec-098.268.268.268.2608.26
7-Dec-098.258.258.258.2508.25
4-Dec-098.258.258.258.2508.25
3-Dec-098.248.248.248.2408.24
2-Dec-098.238.238.238.2308.23
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-098.238.238.238.2308.23
20-Nov-098.238.238.238.2308.23
19-Nov-098.238.238.238.2308.23
18-Nov-098.238.238.238.2308.23
17-Nov-098.238.238.238.2308.23
16-Nov-098.228.228.228.2208.22
13-Nov-098.228.228.228.2208.22
12-Nov-098.218.218.218.2108.21
11-Nov-098.218.218.218.2108.21
10-Nov-098.218.218.218.2108.21
9-Nov-098.218.218.218.2108.21
6-Nov-098.218.218.218.2108.21
5-Nov-098.218.218.218.2108.21
4-Nov-098.218.218.218.2108.21
3-Nov-098.228.228.228.2208.22
2-Nov-098.248.248.248.2408.24
30-Oct-098.248.248.248.2408.24
30-Oct-09 $ 0.027 Dividend
29-Oct-098.258.258.258.2508.22
28-Oct-098.268.268.268.2608.23
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-098.268.268.268.2608.23
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-098.188.188.188.1808.13
28-Sep-098.178.178.178.1708.12
25-Sep-098.178.178.178.1708.12
* 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