Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, December 28, 2009, 7:11PM ET - U.S. Markets Closed.
Dow
0.26%
Nasdaq
0.24%
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 Global Growth B (EMIAX)
On
Dec 28
:
15.97
0.01
(0.06%)
MORE ON EMIAX
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*
24-Dec-09
15.96
15.96
15.96
15.96
0
15.96
23-Dec-09
15.88
15.88
15.88
15.88
0
15.88
22-Dec-09
15.76
15.76
15.76
15.76
0
15.76
21-Dec-09
15.63
15.63
15.63
15.63
0
15.63
18-Dec-09
15.54
15.54
15.54
15.54
0
15.54
17-Dec-09
15.48
15.48
15.48
15.48
0
15.48
16-Dec-09
15.75
15.75
15.75
15.75
0
15.75
15-Dec-09
15.64
15.64
15.64
15.64
0
15.64
14-Dec-09
15.71
15.71
15.71
15.71
0
15.71
11-Dec-09
15.55
15.55
15.55
15.55
0
15.55
10-Dec-09
15.53
15.53
15.53
15.53
0
15.53
9-Dec-09
15.43
15.43
15.43
15.43
0
15.43
8-Dec-09
15.44
15.44
15.44
15.44
0
15.44
7-Dec-09
15.69
15.69
15.69
15.69
0
15.69
4-Dec-09
15.77
15.77
15.77
15.77
0
15.77
3-Dec-09
15.67
15.67
15.67
15.67
0
15.67
2-Dec-09
15.77
15.77
15.77
15.77
0
15.77
1-Dec-09
15.70
15.70
15.70
15.70
0
15.70
30-Nov-09
15.35
15.35
15.35
15.35
0
15.35
27-Nov-09
15.35
15.35
15.35
15.35
0
15.35
25-Nov-09
15.75
15.75
15.75
15.75
0
15.75
24-Nov-09
15.59
15.59
15.59
15.59
0
15.59
23-Nov-09
15.65
15.65
15.65
15.65
0
15.65
20-Nov-09
15.42
15.42
15.42
15.42
0
15.42
19-Nov-09
15.53
15.53
15.53
15.53
0
15.53
18-Nov-09
15.81
15.81
15.81
15.81
0
15.81
17-Nov-09
15.87
15.87
15.87
15.87
0
15.87
16-Nov-09
15.90
15.90
15.90
15.90
0
15.90
13-Nov-09
15.62
15.62
15.62
15.62
0
15.62
12-Nov-09
15.48
15.48
15.48
15.48
0
15.48
11-Nov-09
15.72
15.72
15.72
15.72
0
15.72
10-Nov-09
15.62
15.62
15.62
15.62
0
15.62
9-Nov-09
15.64
15.64
15.64
15.64
0
15.64
6-Nov-09
15.21
15.21
15.21
15.21
0
15.21
5-Nov-09
15.19
15.19
15.19
15.19
0
15.19
4-Nov-09
14.89
14.89
14.89
14.89
0
14.89
3-Nov-09
14.81
14.81
14.81
14.81
0
14.81
2-Nov-09
14.75
14.75
14.75
14.75
0
14.75
30-Oct-09
14.68
14.68
14.68
14.68
0
14.68
29-Oct-09
15.15
15.15
15.15
15.15
0
15.15
28-Oct-09
14.68
14.68
14.68
14.68
0
14.68
27-Oct-09
15.27
15.27
15.27
15.27
0
15.27
26-Oct-09
15.48
15.48
15.48
15.48
0
15.48
23-Oct-09
15.75
15.75
15.75
15.75
0
15.75
22-Oct-09
16.02
16.02
16.02
16.02
0
16.02
21-Oct-09
15.89
15.89
15.89
15.89
0
15.89
20-Oct-09
15.99
15.99
15.99
15.99
0
15.99
19-Oct-09
16.16
16.16
16.16
16.16
0
16.16
16-Oct-09
15.92
15.92
15.92
15.92
0
15.92
15-Oct-09
16.13
16.13
16.13
16.13
0
16.13
14-Oct-09
16.11
16.11
16.11
16.11
0
16.11
13-Oct-09
15.74
15.74
15.74
15.74
0
15.74
12-Oct-09
15.79
15.79
15.79
15.79
0
15.79
9-Oct-09
15.71
15.71
15.71
15.71
0
15.71
8-Oct-09
15.69
15.69
15.69
15.69
0
15.69
7-Oct-09
15.45
15.45
15.45
15.45
0
15.45
6-Oct-09
15.37
15.37
15.37
15.37
0
15.37
5-Oct-09
15.06
15.06
15.06
15.06
0
15.06
2-Oct-09
14.80
14.80
14.80
14.80
0
14.80
1-Oct-09
14.92
14.92
14.92
14.92
0
14.92
30-Sep-09
15.33
15.33
15.33
15.33
0
15.33
29-Sep-09
15.29
15.29
15.29
15.29
0
15.29
28-Sep-09
15.28
15.28
15.28
15.28
0
15.28
25-Sep-09
15.05
15.05
15.05
15.05
0
15.05
24-Sep-09
15.17
15.17
15.17
15.17
0
15.17
23-Sep-09
15.44
15.44
15.44
15.44
0
15.44
*
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