Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 1, 2009, 6:38PM ET - U.S. Markets Closed.
Dow
1.23%
Nasdaq
1.46%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Eaton Vance Floating-Rate & Hi Inc Inst (EIFHX)
On
Dec 1
:
8.24
0.00
(0.00%)
MORE ON EIFHX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
30-Nov-09
8.24
8.24
8.24
8.24
0
8.24
27-Nov-09
8.25
8.25
8.25
8.25
0
8.25
25-Nov-09
8.25
8.25
8.25
8.25
0
8.25
24-Nov-09
8.25
8.25
8.25
8.25
0
8.25
23-Nov-09
8.25
8.25
8.25
8.25
0
8.25
20-Nov-09
8.24
8.24
8.24
8.24
0
8.24
19-Nov-09
8.24
8.24
8.24
8.24
0
8.24
18-Nov-09
8.25
8.25
8.25
8.25
0
8.25
17-Nov-09
8.24
8.24
8.24
8.24
0
8.24
16-Nov-09
8.23
8.23
8.23
8.23
0
8.23
13-Nov-09
8.23
8.23
8.23
8.23
0
8.23
12-Nov-09
8.23
8.23
8.23
8.23
0
8.23
11-Nov-09
8.22
8.22
8.22
8.22
0
8.22
10-Nov-09
8.23
8.23
8.23
8.23
0
8.23
9-Nov-09
8.23
8.23
8.23
8.23
0
8.23
6-Nov-09
8.23
8.23
8.23
8.23
0
8.23
5-Nov-09
8.23
8.23
8.23
8.23
0
8.23
4-Nov-09
8.22
8.22
8.22
8.22
0
8.22
3-Nov-09
8.23
8.23
8.23
8.23
0
8.23
2-Nov-09
8.25
8.25
8.25
8.25
0
8.25
30-Oct-09
8.26
8.26
8.26
8.26
0
8.26
30-Oct-09
$ 0.034 Dividend
29-Oct-09
8.26
8.26
8.26
8.26
0
8.23
28-Oct-09
8.28
8.28
8.28
8.28
0
8.25
27-Oct-09
8.29
8.29
8.29
8.29
0
8.26
26-Oct-09
8.29
8.29
8.29
8.29
0
8.26
23-Oct-09
8.28
8.28
8.28
8.28
0
8.25
22-Oct-09
8.28
8.28
8.28
8.28
0
8.25
21-Oct-09
8.28
8.28
8.28
8.28
0
8.25
20-Oct-09
8.28
8.28
8.28
8.28
0
8.25
19-Oct-09
8.27
8.27
8.27
8.27
0
8.24
16-Oct-09
8.26
8.26
8.26
8.26
0
8.23
15-Oct-09
8.26
8.26
8.26
8.26
0
8.23
14-Oct-09
8.25
8.25
8.25
8.25
0
8.22
13-Oct-09
8.23
8.23
8.23
8.23
0
8.20
12-Oct-09
8.23
8.23
8.23
8.23
0
8.20
9-Oct-09
8.22
8.22
8.22
8.22
0
8.19
8-Oct-09
8.22
8.22
8.22
8.22
0
8.19
7-Oct-09
8.21
8.21
8.21
8.21
0
8.18
6-Oct-09
8.21
8.21
8.21
8.21
0
8.18
5-Oct-09
8.20
8.20
8.20
8.20
0
8.17
2-Oct-09
8.19
8.19
8.19
8.19
0
8.16
1-Oct-09
8.20
8.20
8.20
8.20
0
8.17
30-Sep-09
8.21
8.21
8.21
8.21
0
8.18
30-Sep-09
$ 0.034 Dividend
29-Sep-09
8.20
8.20
8.20
8.20
0
8.13
28-Sep-09
8.19
8.19
8.19
8.19
0
8.12
25-Sep-09
8.19
8.19
8.19
8.19
0
8.12
24-Sep-09
8.18
8.18
8.18
8.18
0
8.11
23-Sep-09
8.17
8.17
8.17
8.17
0
8.10
22-Sep-09
8.17
8.17
8.17
8.17
0
8.10
21-Sep-09
8.15
8.15
8.15
8.15
0
8.08
18-Sep-09
8.15
8.15
8.15
8.15
0
8.08
17-Sep-09
8.14
8.14
8.14
8.14
0
8.07
16-Sep-09
8.12
8.12
8.12
8.12
0
8.05
15-Sep-09
8.08
8.08
8.08
8.08
0
8.01
14-Sep-09
8.06
8.06
8.06
8.06
0
7.99
11-Sep-09
8.05
8.05
8.05
8.05
0
7.98
10-Sep-09
8.04
8.04
8.04
8.04
0
7.97
9-Sep-09
8.02
8.02
8.02
8.02
0
7.95
8-Sep-09
8.02
8.02
8.02
8.02
0
7.95
4-Sep-09
8.01
8.01
8.01
8.01
0
7.94
3-Sep-09
8.00
8.00
8.00
8.00
0
7.93
2-Sep-09
8.01
8.01
8.01
8.01
0
7.94
1-Sep-09
8.00
8.00
8.00
8.00
0
7.93
31-Aug-09
8.01
8.01
8.01
8.01
0
7.94
31-Aug-09
$ 0.032 Dividend
28-Aug-09
8.00
8.00
8.00
8.00
0
7.90
27-Aug-09
8.00
8.00
8.00
8.00
0
7.90
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions