ETG: Historical Prices for EATON VANCE TAX ADV

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	13.47	13.47	13.27	13.43	237,200	13.43
8-Dec-09	13.50	13.51	13.38	13.42	286,200	13.42
7-Dec-09	13.44	13.65	13.31	13.59	270,200	13.59
4-Dec-09	13.70	13.79	13.40	13.44	287,300	13.44
3-Dec-09	13.90	13.97	13.57	13.59	269,200	13.59
2-Dec-09	13.85	13.94	13.83	13.90	223,900	13.90
1-Dec-09	13.95	13.98	13.81	13.88	265,600	13.88
30-Nov-09	13.82	13.85	13.67	13.83	210,000	13.83
27-Nov-09	13.51	13.91	13.20	13.85	234,800	13.85
25-Nov-09	13.68	14.00	13.65	13.92	400,500	13.92
24-Nov-09	13.47	13.71	13.39	13.68	460,000	13.68
23-Nov-09	13.45	13.54	13.32	13.39	369,500	13.39
20-Nov-09	13.21	13.36	13.17	13.33	263,800	13.33
19-Nov-09	13.30	13.37	13.22	13.24	190,600	13.24
19-Nov-09	$ 0.103 Dividend
18-Nov-09	13.37	13.56	13.35	13.55	218,600	13.45
17-Nov-09	13.22	13.42	13.21	13.41	251,900	13.31
16-Nov-09	13.23	13.31	13.20	13.28	272,900	13.18
13-Nov-09	13.25	13.37	13.16	13.18	228,200	13.08
12-Nov-09	13.17	13.30	13.12	13.20	255,500	13.10
11-Nov-09	13.23	13.28	13.17	13.23	185,900	13.13
10-Nov-09	13.06	13.15	12.95	13.14	219,600	13.04
9-Nov-09	12.80	13.39	12.80	13.17	262,600	13.07
6-Nov-09	12.59	12.80	12.55	12.68	222,000	12.58
5-Nov-09	12.58	12.72	12.53	12.65	283,700	12.55
4-Nov-09	12.74	12.78	12.50	12.50	361,900	12.40
3-Nov-09	12.30	12.64	12.30	12.59	161,200	12.49
2-Nov-09	12.58	12.74	12.24	12.41	376,000	12.32
30-Oct-09	13.03	13.04	12.42	12.55	369,700	12.45
29-Oct-09	12.98	13.10	12.91	13.10	250,300	13.00
28-Oct-09	13.18	13.20	12.70	12.81	402,300	12.71
27-Oct-09	13.34	13.36	13.16	13.23	341,200	13.13
26-Oct-09	13.17	13.45	13.16	13.28	278,300	13.18
23-Oct-09	13.43	13.45	13.31	13.35	215,200	13.25
22-Oct-09	13.25	13.40	13.23	13.40	295,900	13.30
21-Oct-09	13.25	13.43	13.25	13.27	206,700	13.17
21-Oct-09	$ 0.103 Dividend
20-Oct-09	13.36	13.44	13.25	13.38	518,200	13.18
19-Oct-09	13.30	13.49	13.28	13.29	521,800	13.09
16-Oct-09	13.42	13.46	13.25	13.31	348,600	13.11
15-Oct-09	13.30	13.49	13.30	13.45	256,100	13.25
14-Oct-09	13.39	13.48	13.35	13.42	327,600	13.22
13-Oct-09	13.16	13.26	13.11	13.26	154,200	13.06
12-Oct-09	13.21	13.30	13.16	13.17	264,900	12.97
9-Oct-09	13.16	13.23	13.14	13.23	175,100	13.03
8-Oct-09	13.11	13.25	13.10	13.21	230,600	13.01
7-Oct-09	12.99	13.12	12.95	13.07	150,400	12.87
6-Oct-09	12.85	13.06	12.83	13.01	282,500	12.81
5-Oct-09	12.70	12.85	12.70	12.80	231,300	12.60
2-Oct-09	12.75	12.76	12.37	12.72	333,600	12.53
1-Oct-09	13.11	13.11	12.81	12.87	261,200	12.67
30-Sep-09	13.15	13.18	12.97	13.11	277,300	12.91
29-Sep-09	13.11	13.12	12.92	13.07	295,600	12.87
28-Sep-09	12.98	13.11	12.97	13.08	188,800	12.88
25-Sep-09	12.88	13.02	12.83	12.95	262,600	12.75
24-Sep-09	13.23	13.26	12.90	12.91	272,000	12.71
23-Sep-09	13.32	13.33	13.18	13.20	357,700	13.00
22-Sep-09	13.23	13.38	13.16	13.25	256,200	13.05
21-Sep-09	13.33	13.33	13.08	13.21	283,400	13.01
21-Sep-09	$ 0.103 Dividend
18-Sep-09	13.41	13.51	13.32	13.48	276,400	13.17
17-Sep-09	13.55	13.65	13.22	13.42	426,600	13.11
16-Sep-09	13.35	13.58	13.33	13.52	366,400	13.21
15-Sep-09	13.04	13.32	12.99	13.29	286,800	12.99
14-Sep-09	12.84	13.12	12.83	13.12	249,900	12.82
11-Sep-09	12.99	13.00	12.88	12.94	168,000	12.65
10-Sep-09	12.82	12.92	12.71	12.91	253,000	12.62
9-Sep-09	12.65	12.88	12.53	12.82	306,600	12.53
8-Sep-09	12.46	12.74	12.45	12.72	188,600	12.43
* 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