Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 8:48AM ET - U.S. Markets open in 42 mins.. Dow Up 1.52% Nasdaq  0.00%
Eaton Vance Floating-Rate & Hi Inc Inst (EIFHX)On Feb 9: 8.46  Down 0.01 (0.12%)  
MORE ON EIFHX
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*
9-Feb-108.468.468.468.4608.46
8-Feb-108.478.478.478.4708.47
5-Feb-108.478.478.478.4708.47
4-Feb-108.488.488.488.4808.48
3-Feb-108.498.498.498.4908.49
2-Feb-108.488.488.488.4808.48
1-Feb-108.488.488.488.4808.48
29-Jan-108.488.488.488.4808.48
28-Jan-108.478.478.478.4708.47
27-Jan-108.478.478.478.4708.47
26-Jan-108.478.478.478.4708.47
25-Jan-108.478.478.478.4708.47
22-Jan-108.488.488.488.4808.48
21-Jan-108.498.498.498.4908.49
20-Jan-108.498.498.498.4908.49
19-Jan-108.498.498.498.4908.49
15-Jan-108.498.498.498.4908.49
14-Jan-108.498.498.498.4908.49
13-Jan-108.488.488.488.4808.48
12-Jan-108.478.478.478.4708.47
11-Jan-108.478.478.478.4708.47
8-Jan-108.458.458.458.4508.45
7-Jan-108.448.448.448.4408.44
6-Jan-108.428.428.428.4208.42
5-Jan-108.398.398.398.3908.39
4-Jan-108.368.368.368.3608.36
31-Dec-098.348.348.348.3408.34
31-Dec-09 $ 0.105 Dividend
30-Dec-098.338.338.338.3308.22
29-Dec-098.338.338.338.3308.22
28-Dec-098.398.398.398.3908.28
24-Dec-098.388.388.388.3808.27
23-Dec-098.388.388.388.3808.27
22-Dec-098.378.378.378.3708.26
21-Dec-098.368.368.368.3608.25
18-Dec-098.358.358.358.3508.24
17-Dec-098.348.348.348.3408.23
16-Dec-098.348.348.348.3408.23
15-Dec-098.338.338.338.3308.22
14-Dec-098.328.328.328.3208.22
11-Dec-098.318.318.318.3108.21
10-Dec-098.308.308.308.3008.20
9-Dec-098.288.288.288.2808.18
8-Dec-098.288.288.288.2808.18
7-Dec-098.278.278.278.2708.17
4-Dec-098.268.268.268.2608.16
3-Dec-098.258.258.258.2508.15
2-Dec-098.258.258.258.2508.15
1-Dec-098.248.248.248.2408.14
30-Nov-098.248.248.248.2408.14
30-Nov-09 $ 0.034 Dividend
27-Nov-098.258.258.258.2508.11
25-Nov-098.258.258.258.2508.11
24-Nov-098.258.258.258.2508.11
23-Nov-098.258.258.258.2508.11
20-Nov-098.248.248.248.2408.10
19-Nov-098.248.248.248.2408.10
18-Nov-098.258.258.258.2508.11
17-Nov-098.248.248.248.2408.10
16-Nov-098.238.238.238.2308.09
13-Nov-098.238.238.238.2308.09
12-Nov-098.238.238.238.2308.09
11-Nov-098.228.228.228.2208.08
10-Nov-098.238.238.238.2308.09
9-Nov-098.238.238.238.2308.09
6-Nov-098.238.238.238.2308.09
5-Nov-098.238.238.238.2308.09
4-Nov-098.228.228.228.2208.08
* 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