EIM: Historical Prices for EATON VANCE INS MUNI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.76	12.94	12.71	12.86	61,000	12.86
24-Nov-09	12.60	12.77	12.50	12.74	118,200	12.74
23-Nov-09	12.71	12.85	12.55	12.64	138,300	12.64
20-Nov-09	12.69	12.83	12.60	12.64	120,900	12.64
19-Nov-09	12.81	12.90	12.69	12.76	104,500	12.76
19-Nov-09	$ 0.075 Dividend
18-Nov-09	12.85	13.02	12.85	12.99	70,800	12.91
17-Nov-09	12.85	12.93	12.82	12.85	53,200	12.78
16-Nov-09	12.80	12.92	12.77	12.84	115,400	12.77
13-Nov-09	12.81	12.93	12.65	12.87	145,200	12.80
12-Nov-09	12.73	13.01	12.73	12.84	88,200	12.77
11-Nov-09	12.94	12.99	12.85	12.86	96,200	12.79
10-Nov-09	13.03	13.03	12.64	12.85	112,400	12.78
9-Nov-09	13.10	13.13	12.97	12.98	88,300	12.91
6-Nov-09	13.02	13.14	13.01	13.09	57,900	13.01
5-Nov-09	12.93	13.09	12.93	13.07	69,100	12.99
4-Nov-09	12.80	12.93	12.75	12.91	73,600	12.84
3-Nov-09	12.73	12.85	12.61	12.81	129,200	12.74
2-Nov-09	12.76	12.97	12.64	12.71	91,400	12.64
30-Oct-09	13.06	13.18	12.81	12.82	105,200	12.75
29-Oct-09	13.08	13.08	12.59	13.08	90,100	13.00
28-Oct-09	13.17	13.22	13.00	13.01	99,600	12.93
27-Oct-09	13.33	13.41	13.12	13.23	85,700	13.15
26-Oct-09	13.19	13.38	13.07	13.22	107,700	13.14
23-Oct-09	12.95	13.20	12.95	13.09	89,800	13.01
22-Oct-09	12.76	13.13	12.76	13.05	98,800	12.97
21-Oct-09	13.05	13.32	12.90	12.90	135,000	12.83
21-Oct-09	$ 0.075 Dividend
20-Oct-09	12.81	13.19	12.73	13.19	164,300	13.04
19-Oct-09	12.69	12.88	12.58	12.72	159,300	12.57
16-Oct-09	12.60	12.91	12.60	12.72	156,900	12.57
15-Oct-09	12.73	12.75	12.45	12.62	263,300	12.48
14-Oct-09	12.96	13.01	12.75	12.76	139,700	12.61
13-Oct-09	12.70	13.08	12.69	12.85	137,600	12.70
12-Oct-09	13.50	13.60	12.65	12.80	251,600	12.65
9-Oct-09	13.71	13.71	13.34	13.40	137,900	13.25
8-Oct-09	13.65	13.68	13.49	13.67	84,100	13.51
7-Oct-09	13.71	13.71	13.46	13.52	106,600	13.37
6-Oct-09	13.75	13.75	13.68	13.72	123,200	13.56
5-Oct-09	13.40	13.75	13.35	13.75	102,700	13.59
2-Oct-09	13.29	13.44	13.21	13.44	115,500	13.29
1-Oct-09	13.29	13.30	13.16	13.29	88,700	13.14
30-Sep-09	13.07	13.20	12.93	13.16	85,400	13.01
29-Sep-09	13.16	13.22	12.95	13.03	175,800	12.88
28-Sep-09	13.05	13.22	13.05	13.17	63,400	13.02
25-Sep-09	13.10	13.16	12.92	13.16	72,900	13.01
24-Sep-09	12.94	13.05	12.86	13.05	77,200	12.90
23-Sep-09	12.85	12.96	12.85	12.96	74,400	12.81
22-Sep-09	12.91	12.95	12.77	12.94	127,600	12.79
21-Sep-09	13.15	13.15	12.94	12.94	83,700	12.79
21-Sep-09	$ 0.075 Dividend
18-Sep-09	13.19	13.19	13.02	13.05	111,700	12.83
17-Sep-09	13.20	13.40	13.08	13.13	148,000	12.91
16-Sep-09	13.03	13.20	13.03	13.20	81,400	12.97
15-Sep-09	13.14	13.31	13.07	13.14	129,600	12.92
14-Sep-09	13.13	13.24	12.98	13.19	60,300	12.96
11-Sep-09	13.03	13.13	12.92	13.13	61,900	12.91
10-Sep-09	12.97	13.70	12.88	12.97	93,700	12.75
9-Sep-09	13.03	13.11	12.99	13.00	70,900	12.78
8-Sep-09	13.14	13.14	12.91	13.08	86,600	12.86
4-Sep-09	12.95	13.15	12.92	13.10	76,000	12.88
3-Sep-09	12.98	12.98	12.78	12.88	76,700	12.66
2-Sep-09	12.65	12.85	12.65	12.78	119,500	12.56
1-Sep-09	12.90	12.90	12.60	12.78	97,000	12.56
31-Aug-09	12.59	12.75	12.52	12.69	94,600	12.47
28-Aug-09	12.35	12.49	12.29	12.49	84,500	12.28
27-Aug-09	12.40	12.47	12.26	12.31	95,800	12.10
26-Aug-09	12.40	12.52	12.35	12.39	109,400	12.18
25-Aug-09	12.40	12.54	12.37	12.47	107,000	12.26
* 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