EFT: Historical Prices for EATON VANCE FLOATING

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.12	13.17	13.03	13.09	168,300	13.09
20-Nov-09	13.03	13.12	13.01	13.10	130,100	13.10
19-Nov-09	12.90	13.05	12.87	13.05	162,300	13.05
19-Nov-09	$ 0.073 Dividend
18-Nov-09	12.91	13.00	12.90	13.00	120,600	12.93
17-Nov-09	12.98	12.98	12.87	12.96	104,100	12.89
16-Nov-09	13.03	13.05	12.96	12.96	129,700	12.89
13-Nov-09	12.86	13.04	12.86	12.98	85,500	12.91
12-Nov-09	12.82	12.97	12.80	12.95	151,200	12.88
11-Nov-09	12.82	12.90	12.72	12.82	110,300	12.75
10-Nov-09	12.84	12.87	12.77	12.80	67,000	12.73
9-Nov-09	12.96	12.96	12.79	12.86	89,500	12.79
6-Nov-09	12.65	12.84	12.65	12.84	95,300	12.77
5-Nov-09	12.70	12.70	12.60	12.65	107,500	12.58
4-Nov-09	12.56	12.65	12.52	12.62	104,400	12.55
3-Nov-09	12.52	12.55	12.48	12.52	94,100	12.45
2-Nov-09	12.60	12.60	12.47	12.53	141,400	12.46
30-Oct-09	12.77	12.81	12.41	12.51	138,900	12.44
29-Oct-09	12.49	12.72	12.46	12.72	150,800	12.65
28-Oct-09	12.95	13.01	12.20	12.34	249,200	12.27
27-Oct-09	13.14	13.16	12.98	13.04	146,300	12.97
26-Oct-09	13.15	13.23	13.11	13.19	112,400	13.12
23-Oct-09	13.20	13.20	13.05	13.12	139,300	13.05
22-Oct-09	13.09	13.23	13.06	13.23	143,600	13.16
21-Oct-09	13.08	13.11	13.02	13.11	139,800	13.04
21-Oct-09	$ 0.072 Dividend
20-Oct-09	13.12	13.17	13.04	13.11	130,600	12.96
19-Oct-09	12.82	13.03	12.82	13.03	163,900	12.89
16-Oct-09	12.71	12.77	12.68	12.75	113,800	12.61
15-Oct-09	12.79	12.79	12.65	12.75	164,100	12.61
14-Oct-09	12.75	12.85	12.75	12.85	185,500	12.71
13-Oct-09	12.71	12.77	12.65	12.75	156,400	12.61
12-Oct-09	12.79	12.85	12.71	12.80	109,500	12.66
9-Oct-09	12.71	12.78	12.70	12.78	75,400	12.64
8-Oct-09	12.70	12.82	12.70	12.78	122,300	12.64
7-Oct-09	12.67	12.70	12.66	12.68	106,800	12.54
6-Oct-09	12.69	12.74	12.60	12.63	97,900	12.49
5-Oct-09	12.49	12.58	12.46	12.58	106,500	12.44
2-Oct-09	12.39	12.50	12.29	12.48	112,600	12.34
1-Oct-09	12.79	12.79	12.45	12.48	195,200	12.34
30-Sep-09	12.75	12.75	12.60	12.75	115,900	12.61
29-Sep-09	12.81	12.83	12.51	12.69	197,000	12.55
28-Sep-09	12.50	12.78	12.50	12.78	92,200	12.64
25-Sep-09	12.63	12.75	12.61	12.63	160,200	12.49
24-Sep-09	12.79	12.79	12.67	12.71	143,200	12.57
23-Sep-09	12.76	12.80	12.69	12.69	166,400	12.55
22-Sep-09	12.49	12.65	12.49	12.64	130,700	12.50
21-Sep-09	12.40	12.49	12.38	12.43	94,900	12.29
21-Sep-09	$ 0.07 Dividend
18-Sep-09	12.36	12.44	12.36	12.43	128,500	12.22
17-Sep-09	12.37	12.42	12.34	12.36	106,000	12.15
16-Sep-09	12.33	12.36	12.27	12.29	210,600	12.09
15-Sep-09	12.23	12.32	12.21	12.26	150,600	12.06
14-Sep-09	12.08	12.20	12.07	12.19	80,800	11.99
11-Sep-09	12.07	12.13	12.02	12.04	104,800	11.84
10-Sep-09	12.08	12.11	12.01	12.03	99,600	11.83
9-Sep-09	12.04	12.07	11.98	12.02	71,500	11.82
8-Sep-09	12.01	12.06	11.94	11.99	88,100	11.79
4-Sep-09	11.88	11.92	11.86	11.90	74,200	11.70
3-Sep-09	11.76	11.82	11.70	11.82	93,900	11.62
2-Sep-09	11.69	11.74	11.64	11.70	82,200	11.51
1-Sep-09	11.84	11.87	11.63	11.64	135,700	11.45
31-Aug-09	11.87	11.87	11.72	11.79	101,000	11.59
28-Aug-09	11.70	11.83	11.70	11.83	114,600	11.63
27-Aug-09	11.71	11.73	11.65	11.70	66,800	11.51
26-Aug-09	11.53	11.70	11.53	11.65	185,400	11.46
25-Aug-09	11.60	11.62	11.50	11.59	196,700	11.40
24-Aug-09	11.48	11.58	11.46	11.47	183,600	11.28
21-Aug-09	11.57	11.57	11.38	11.47	229,800	11.28
* 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