Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 1, 2009, 6:38PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Eaton Vance Floating-Rate & Hi Inc Inst (EIFHX)On Dec 1: 8.24   0.00 (0.00%)  
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*
30-Nov-098.248.248.248.2408.24
27-Nov-098.258.258.258.2508.25
25-Nov-098.258.258.258.2508.25
24-Nov-098.258.258.258.2508.25
23-Nov-098.258.258.258.2508.25
20-Nov-098.248.248.248.2408.24
19-Nov-098.248.248.248.2408.24
18-Nov-098.258.258.258.2508.25
17-Nov-098.248.248.248.2408.24
16-Nov-098.238.238.238.2308.23
13-Nov-098.238.238.238.2308.23
12-Nov-098.238.238.238.2308.23
11-Nov-098.228.228.228.2208.22
10-Nov-098.238.238.238.2308.23
9-Nov-098.238.238.238.2308.23
6-Nov-098.238.238.238.2308.23
5-Nov-098.238.238.238.2308.23
4-Nov-098.228.228.228.2208.22
3-Nov-098.238.238.238.2308.23
2-Nov-098.258.258.258.2508.25
30-Oct-098.268.268.268.2608.26
30-Oct-09 $ 0.034 Dividend
29-Oct-098.268.268.268.2608.23
28-Oct-098.288.288.288.2808.25
27-Oct-098.298.298.298.2908.26
26-Oct-098.298.298.298.2908.26
23-Oct-098.288.288.288.2808.25
22-Oct-098.288.288.288.2808.25
21-Oct-098.288.288.288.2808.25
20-Oct-098.288.288.288.2808.25
19-Oct-098.278.278.278.2708.24
16-Oct-098.268.268.268.2608.23
15-Oct-098.268.268.268.2608.23
14-Oct-098.258.258.258.2508.22
13-Oct-098.238.238.238.2308.20
12-Oct-098.238.238.238.2308.20
9-Oct-098.228.228.228.2208.19
8-Oct-098.228.228.228.2208.19
7-Oct-098.218.218.218.2108.18
6-Oct-098.218.218.218.2108.18
5-Oct-098.208.208.208.2008.17
2-Oct-098.198.198.198.1908.16
1-Oct-098.208.208.208.2008.17
30-Sep-098.218.218.218.2108.18
30-Sep-09 $ 0.034 Dividend
29-Sep-098.208.208.208.2008.13
28-Sep-098.198.198.198.1908.12
25-Sep-098.198.198.198.1908.12
24-Sep-098.188.188.188.1808.11
23-Sep-098.178.178.178.1708.10
22-Sep-098.178.178.178.1708.10
21-Sep-098.158.158.158.1508.08
18-Sep-098.158.158.158.1508.08
17-Sep-098.148.148.148.1408.07
16-Sep-098.128.128.128.1208.05
15-Sep-098.088.088.088.0808.01
14-Sep-098.068.068.068.0607.99
11-Sep-098.058.058.058.0507.98
10-Sep-098.048.048.048.0407.97
9-Sep-098.028.028.028.0207.95
8-Sep-098.028.028.028.0207.95
4-Sep-098.018.018.018.0107.94
3-Sep-098.008.008.008.0007.93
2-Sep-098.018.018.018.0107.94
1-Sep-098.008.008.008.0007.93
31-Aug-098.018.018.018.0107.94
31-Aug-09 $ 0.032 Dividend
28-Aug-098.008.008.008.0007.90
27-Aug-098.008.008.008.0007.90
* 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