EOT: Historical Prices for EATON VANCE NAT MUN

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	19.40	19.40	19.37	19.38	17,100	19.38
23-Dec-09	19.30	19.45	19.25	19.38	56,000	19.38
22-Dec-09	19.41	19.47	19.28	19.28	47,000	19.28
22-Dec-09	$ 0.103 Dividend
21-Dec-09	19.41	19.53	19.41	19.49	31,200	19.39
18-Dec-09	19.44	19.54	19.41	19.48	48,300	19.38
17-Dec-09	19.47	19.56	19.36	19.39	47,000	19.29
16-Dec-09	19.55	19.56	19.41	19.46	43,000	19.36
15-Dec-09	19.53	19.63	19.44	19.44	33,700	19.34
14-Dec-09	19.62	19.76	19.54	19.58	57,100	19.48
11-Dec-09	19.69	19.75	19.53	19.70	66,900	19.60
10-Dec-09	19.71	19.78	19.65	19.77	16,200	19.67
9-Dec-09	19.67	19.73	19.54	19.65	24,000	19.55
8-Dec-09	19.66	19.75	19.24	19.62	81,100	19.52
7-Dec-09	19.37	19.57	19.34	19.38	27,400	19.28
4-Dec-09	19.52	19.63	19.38	19.42	36,300	19.32
3-Dec-09	19.49	19.53	19.40	19.45	19,000	19.35
2-Dec-09	19.44	19.45	19.18	19.35	36,500	19.25
1-Dec-09	19.12	19.49	19.12	19.36	54,400	19.26
30-Nov-09	19.33	19.33	19.06	19.14	63,000	19.04
27-Nov-09	19.25	19.33	19.22	19.25	12,600	19.15
25-Nov-09	19.29	19.40	19.25	19.25	30,400	19.15
24-Nov-09	19.30	19.49	19.21	19.37	47,400	19.27
23-Nov-09	19.35	19.46	19.21	19.23	39,600	19.13
20-Nov-09	19.13	19.40	19.13	19.27	16,000	19.17
19-Nov-09	19.50	19.50	19.22	19.30	19,400	19.20
19-Nov-09	$ 0.103 Dividend
18-Nov-09	19.51	19.63	19.35	19.41	51,500	19.20
17-Nov-09	19.51	19.60	19.50	19.54	34,800	19.33
16-Nov-09	19.51	19.73	19.51	19.61	28,400	19.40
13-Nov-09	19.43	19.81	19.43	19.57	33,300	19.36
12-Nov-09	19.75	19.75	19.47	19.50	28,800	19.29
11-Nov-09	19.64	19.75	19.64	19.66	13,600	19.45
10-Nov-09	19.86	19.86	19.68	19.71	56,300	19.50
9-Nov-09	19.69	19.75	19.60	19.73	28,200	19.52
6-Nov-09	19.95	19.95	19.61	19.67	48,700	19.46
5-Nov-09	19.87	19.98	19.66	19.97	38,300	19.76
4-Nov-09	19.58	19.92	19.58	19.74	54,700	19.53
3-Nov-09	19.90	19.90	19.65	19.66	49,100	19.45
2-Nov-09	19.65	19.94	19.61	19.75	35,200	19.54
30-Oct-09	19.68	19.73	19.42	19.65	75,100	19.44
29-Oct-09	19.67	19.72	19.56	19.68	46,400	19.47
28-Oct-09	19.72	19.85	19.49	19.68	59,800	19.47
27-Oct-09	19.90	19.93	19.78	19.78	36,600	19.57
26-Oct-09	19.95	19.95	19.71	19.83	27,900	19.62
23-Oct-09	19.99	19.99	19.66	19.78	43,800	19.57
22-Oct-09	19.94	20.00	19.71	19.91	81,200	19.70
21-Oct-09	19.88	19.97	19.74	19.95	46,400	19.74
21-Oct-09	$ 0.103 Dividend
20-Oct-09	19.83	20.04	19.72	19.92	78,800	19.61
19-Oct-09	19.75	20.00	19.70	19.99	64,900	19.68
16-Oct-09	19.66	19.67	19.58	19.67	55,500	19.36
15-Oct-09	19.99	19.99	19.57	19.66	56,800	19.35
14-Oct-09	20.13	20.22	19.80	19.91	86,000	19.60
13-Oct-09	20.08	20.27	20.05	20.14	80,100	19.82
12-Oct-09	20.28	20.28	19.90	20.01	45,300	19.70
9-Oct-09	20.44	20.44	20.10	20.19	59,500	19.87
8-Oct-09	20.26	20.47	20.20	20.40	101,500	20.08
7-Oct-09	20.40	20.40	20.12	20.26	111,900	19.94
6-Oct-09	20.10	20.39	20.07	20.31	89,900	19.99
5-Oct-09	20.11	20.11	20.05	20.10	53,500	19.78
2-Oct-09	19.92	20.20	19.92	20.11	109,500	19.79
1-Oct-09	19.95	20.05	19.89	20.02	119,000	19.71
30-Sep-09	19.80	20.00	19.79	19.88	66,400	19.57
29-Sep-09	19.79	19.82	19.72	19.80	55,900	19.49
28-Sep-09	19.71	19.88	19.70	19.76	98,100	19.45
25-Sep-09	19.88	19.88	19.71	19.71	59,400	19.40
24-Sep-09	19.97	19.97	19.75	19.81	66,000	19.50
23-Sep-09	19.80	20.00	19.67	19.87	63,900	19.56
* 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