EFR: Historical Prices for EATON VANCE SR FLTG

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.76	13.84	13.65	13.70	262,100	13.70
20-Nov-09	13.77	13.84	13.76	13.83	136,800	13.83
19-Nov-09	13.74	13.83	13.72	13.75	222,700	13.75
19-Nov-09	$ 0.074 Dividend
18-Nov-09	13.76	13.87	13.76	13.79	134,400	13.72
17-Nov-09	13.74	13.76	13.65	13.71	89,200	13.64
16-Nov-09	13.84	13.84	13.68	13.69	183,600	13.62
13-Nov-09	13.28	13.89	13.27	13.86	111,300	13.79
12-Nov-09	13.46	13.78	13.45	13.76	207,800	13.69
11-Nov-09	13.56	13.56	13.36	13.44	137,100	13.37
10-Nov-09	13.56	13.57	13.45	13.46	84,400	13.39
9-Nov-09	13.54	13.57	13.49	13.50	106,700	13.43
6-Nov-09	13.35	13.50	13.31	13.45	102,100	13.38
5-Nov-09	13.28	13.36	13.25	13.35	93,900	13.28
4-Nov-09	13.23	13.24	13.18	13.23	70,600	13.16
3-Nov-09	13.16	13.17	13.03	13.12	76,700	13.05
2-Nov-09	13.01	13.18	12.95	13.18	110,200	13.11
30-Oct-09	13.36	13.36	12.98	12.98	171,700	12.91
29-Oct-09	12.76	13.20	12.75	13.20	201,800	13.13
28-Oct-09	13.98	13.98	12.77	12.89	447,700	12.82
27-Oct-09	13.92	13.99	13.85	13.87	179,000	13.80
26-Oct-09	14.17	14.18	13.90	14.01	239,000	13.93
23-Oct-09	13.90	13.93	13.85	13.88	191,800	13.81
22-Oct-09	13.87	13.90	13.74	13.90	235,800	13.83
21-Oct-09	13.88	13.92	13.70	13.81	224,900	13.74
21-Oct-09	$ 0.073 Dividend
20-Oct-09	13.87	13.93	13.78	13.86	342,500	13.71
19-Oct-09	13.61	13.67	13.35	13.67	438,800	13.53
16-Oct-09	13.08	13.26	13.00	13.26	231,300	13.12
15-Oct-09	13.14	13.15	13.05	13.06	164,800	12.92
14-Oct-09	13.15	13.21	13.12	13.21	134,800	13.07
13-Oct-09	13.10	13.14	13.04	13.14	70,900	13.00
12-Oct-09	13.18	13.21	13.08	13.10	68,600	12.96
9-Oct-09	13.19	13.21	13.12	13.18	85,100	13.04
8-Oct-09	13.15	13.21	13.10	13.18	62,200	13.04
7-Oct-09	13.03	13.15	13.02	13.11	81,900	12.97
6-Oct-09	13.22	13.25	13.03	13.05	227,800	12.91
5-Oct-09	12.99	13.15	12.98	13.13	124,900	12.99
2-Oct-09	12.97	13.03	12.90	12.99	114,800	12.85
1-Oct-09	13.20	13.25	13.00	13.00	158,700	12.86
30-Sep-09	13.49	13.49	13.10	13.23	192,500	13.09
29-Sep-09	13.25	13.25	13.11	13.19	121,100	13.05
28-Sep-09	13.20	13.25	13.15	13.18	164,800	13.04
25-Sep-09	13.04	13.23	13.04	13.15	116,900	13.01
24-Sep-09	13.18	13.18	13.08	13.10	178,800	12.96
23-Sep-09	13.20	13.22	13.11	13.14	202,400	13.00
22-Sep-09	13.13	13.15	13.03	13.15	268,100	13.01
21-Sep-09	13.00	13.07	12.95	13.03	285,400	12.89
21-Sep-09	$ 0.071 Dividend
18-Sep-09	12.82	12.99	12.79	12.99	199,700	12.78
17-Sep-09	12.84	12.90	12.79	12.81	106,400	12.60
16-Sep-09	12.71	12.80	12.71	12.77	148,800	12.57
15-Sep-09	12.64	12.74	12.59	12.68	169,800	12.48
14-Sep-09	12.38	12.57	12.34	12.54	153,400	12.34
11-Sep-09	12.32	12.42	12.31	12.34	92,900	12.14
10-Sep-09	12.23	12.42	12.23	12.35	157,600	12.15
9-Sep-09	12.20	12.32	12.20	12.23	102,000	12.03
8-Sep-09	12.26	12.32	12.16	12.16	168,500	11.97
4-Sep-09	12.11	12.17	12.01	12.12	110,200	11.93
3-Sep-09	11.92	12.07	11.92	12.03	62,400	11.84
2-Sep-09	11.93	11.95	11.87	11.92	83,200	11.73
1-Sep-09	12.04	12.06	11.89	11.91	112,900	11.72
31-Aug-09	12.10	12.12	11.97	12.06	107,800	11.87
28-Aug-09	11.93	12.07	11.93	12.07	99,400	11.88
27-Aug-09	11.99	12.05	11.84	11.93	132,900	11.74
26-Aug-09	11.85	11.99	11.84	11.95	88,000	11.76
25-Aug-09	11.88	11.91	11.81	11.91	174,500	11.72
24-Aug-09	11.74	11.86	11.73	11.75	118,400	11.56
21-Aug-09	11.72	11.75	11.59	11.68	92,400	11.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions