EOS: Historical Prices for EATON VANCE ENH EQ

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.46	13.60	13.46	13.50	135,600	13.50
20-Nov-09	13.28	13.35	13.25	13.33	124,400	13.33
19-Nov-09	13.59	13.59	13.29	13.35	173,200	13.35
19-Nov-09	$ 0.144 Dividend
18-Nov-09	13.80	13.86	13.74	13.75	145,600	13.61
17-Nov-09	13.80	13.88	13.75	13.79	118,100	13.65
16-Nov-09	13.88	13.93	13.73	13.79	186,100	13.65
13-Nov-09	13.72	13.80	13.65	13.65	127,100	13.51
12-Nov-09	13.69	13.78	13.60	13.71	131,700	13.57
11-Nov-09	13.65	13.70	13.55	13.63	146,800	13.49
10-Nov-09	13.65	13.72	13.54	13.59	151,500	13.45
9-Nov-09	13.64	13.84	13.64	13.74	172,400	13.60
6-Nov-09	13.45	13.64	13.43	13.64	101,100	13.50
5-Nov-09	13.46	13.59	13.41	13.53	96,800	13.39
4-Nov-09	13.35	13.56	13.35	13.37	141,000	13.23
3-Nov-09	13.20	13.31	13.15	13.29	123,900	13.15
2-Nov-09	13.06	13.29	12.97	13.24	168,600	13.10
30-Oct-09	13.46	13.46	12.90	12.97	176,300	12.83
29-Oct-09	13.40	13.40	13.16	13.33	191,600	13.19
28-Oct-09	13.55	13.58	13.05	13.06	197,800	12.92
27-Oct-09	13.37	13.60	13.30	13.56	158,600	13.42
26-Oct-09	13.47	13.58	13.35	13.37	119,700	13.23
23-Oct-09	13.75	13.80	13.38	13.39	159,400	13.25
22-Oct-09	13.58	13.73	13.54	13.63	120,100	13.49
21-Oct-09	13.79	13.89	13.54	13.54	164,300	13.40
21-Oct-09	$ 0.144 Dividend
20-Oct-09	13.85	13.97	13.79	13.93	163,500	13.64
19-Oct-09	13.69	13.85	13.69	13.84	139,700	13.55
16-Oct-09	13.48	13.72	13.46	13.66	161,200	13.38
15-Oct-09	13.53	13.68	13.42	13.52	152,500	13.24
14-Oct-09	13.69	13.80	13.41	13.55	158,600	13.27
13-Oct-09	13.70	13.70	13.50	13.60	124,600	13.32
12-Oct-09	13.50	13.75	13.50	13.68	132,800	13.40
9-Oct-09	13.23	13.43	13.20	13.40	115,500	13.12
8-Oct-09	13.35	13.39	13.26	13.30	133,500	13.02
7-Oct-09	13.31	13.38	13.22	13.28	118,500	13.01
6-Oct-09	13.24	13.34	13.15	13.34	175,000	13.06
5-Oct-09	13.05	13.28	13.01	13.20	204,800	12.93
2-Oct-09	13.14	13.14	12.24	12.95	646,600	12.68
1-Oct-09	13.15	13.35	13.11	13.15	202,800	12.88
30-Sep-09	13.45	13.45	13.03	13.23	179,900	12.96
29-Sep-09	13.17	13.26	13.07	13.20	189,400	12.93
28-Sep-09	13.51	13.51	13.12	13.20	176,100	12.93
25-Sep-09	13.08	13.25	13.05	13.13	192,800	12.86
24-Sep-09	13.29	13.38	13.08	13.13	265,800	12.86
23-Sep-09	13.46	13.48	13.15	13.26	314,900	12.99
22-Sep-09	13.91	13.94	13.15	13.29	366,500	13.01
21-Sep-09	14.12	14.15	13.83	13.88	201,400	13.59
21-Sep-09	$ 0.144 Dividend
18-Sep-09	14.25	14.41	14.11	14.38	168,300	13.94
17-Sep-09	14.17	14.38	14.14	14.23	142,100	13.80
16-Sep-09	13.73	14.24	13.68	14.18	211,000	13.75
15-Sep-09	13.38	13.71	13.38	13.69	126,800	13.27
14-Sep-09	13.36	13.41	13.25	13.36	134,500	12.95
11-Sep-09	13.55	13.70	13.45	13.46	189,400	13.05
10-Sep-09	13.58	13.62	13.48	13.60	136,200	13.19
9-Sep-09	13.48	13.64	13.41	13.60	128,400	13.19
8-Sep-09	13.08	13.44	13.08	13.40	114,100	12.99
4-Sep-09	12.95	13.10	12.94	12.99	78,800	12.59
3-Sep-09	12.77	13.00	12.77	12.98	90,700	12.58
2-Sep-09	12.80	12.96	12.80	12.86	115,900	12.47
1-Sep-09	13.11	13.25	12.90	12.92	156,300	12.53
31-Aug-09	13.33	13.33	13.10	13.17	103,700	12.77
28-Aug-09	12.96	13.21	12.85	13.21	149,500	12.81
27-Aug-09	13.02	13.06	12.77	12.93	206,500	12.54
26-Aug-09	13.22	13.24	13.02	13.08	105,800	12.68
25-Aug-09	13.04	13.30	13.04	13.12	127,900	12.72
24-Aug-09	13.23	13.32	13.00	13.05	193,000	12.65
21-Aug-09	13.30	13.30	13.14	13.21	124,000	12.81
* 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