Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 10, 2009, 4:39AM ET - U.S. Markets open in 4 hours and 51 minutes. Dow Up 0.50% Nasdaq  0.00%
EATON VANCE RM DV EQ (ETJ)On Dec 9: 16.23   0.00 (0.00%)  
MORE ON ETJ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-0916.1216.2516.1216.23297,80016.23
8-Dec-0916.2116.2216.0516.20201,30016.20
7-Dec-0916.1916.2816.1316.25210,40016.25
4-Dec-0916.1716.3016.1216.21204,90016.21
3-Dec-0916.2116.2816.1616.16144,90016.16
2-Dec-0916.2216.4316.1716.21266,80016.21
1-Dec-0916.2516.3916.1916.29247,90016.29
30-Nov-0916.2016.2416.1116.24184,80016.24
27-Nov-0916.1616.2416.1416.17107,90016.17
25-Nov-0916.2416.3016.1416.26200,00016.26
24-Nov-0916.2016.3616.1816.27174,60016.27
23-Nov-0916.2716.3916.2316.23259,70016.23
20-Nov-0916.2816.3516.2016.30223,70016.30
19-Nov-0916.3916.3916.2616.33217,90016.33
18-Nov-0916.2616.4216.2116.34221,10016.34
17-Nov-0916.3016.4316.1716.37219,20016.37
16-Nov-0916.3816.4516.2616.30229,10016.30
13-Nov-0916.0516.2816.0116.23259,80016.23
12-Nov-0916.3316.3315.9016.09276,00016.09
11-Nov-0916.5216.5616.2616.27227,60016.27
10-Nov-0916.4616.5816.3816.50215,40016.50
9-Nov-0916.5716.7316.3716.56221,60016.56
6-Nov-0916.3416.6216.3416.58122,60016.58
5-Nov-0916.3416.5916.2916.50168,80016.50
4-Nov-0916.4016.5216.2316.39248,70016.39
3-Nov-0916.1016.3416.0516.34182,10016.34
2-Nov-0916.2916.4915.6716.16518,50016.16
30-Oct-0916.9816.9816.2616.28348,30016.28
29-Oct-0916.9416.9616.7516.88295,40016.88
28-Oct-0916.5817.0616.4516.83492,80016.83
27-Oct-0916.6216.7216.5116.58276,50016.58
26-Oct-0916.7416.7716.6016.72157,00016.72
23-Oct-0916.9416.9416.6216.68152,40016.68
22-Oct-0916.7016.8516.6416.80260,90016.80
21-Oct-0916.9817.0316.6616.66392,90016.66
21-Oct-09 $ 0.45 Dividend
20-Oct-0917.4917.4917.3017.38260,80016.93
19-Oct-0917.2717.4617.2217.35268,70016.90
16-Oct-0917.0517.3416.9817.29231,00016.84
15-Oct-0917.1517.2817.0517.08258,40016.64
14-Oct-0917.1817.3617.0817.14198,60016.70
13-Oct-0917.0417.2817.0017.13183,90016.69
12-Oct-0917.2017.4417.0517.09158,70016.65
9-Oct-0917.0517.3117.0517.20192,20016.75
8-Oct-0917.1017.1417.0517.07194,80016.63
7-Oct-0917.1017.1617.0017.08164,20016.64
6-Oct-0917.1617.1716.8017.10265,00016.66
5-Oct-0916.9617.2316.9017.01204,90016.57
2-Oct-0916.7717.0216.6216.97175,10016.53
1-Oct-0917.0617.0716.7716.87291,40016.43
30-Sep-0917.1217.1817.0017.00250,60016.56
29-Sep-0917.1117.2017.0317.12190,90016.68
28-Sep-0917.0417.2517.0317.25137,60016.80
25-Sep-0916.8017.0716.7917.04348,80016.60
24-Sep-0916.9516.9816.8016.86339,80016.42
23-Sep-0916.9017.0716.7716.95486,60016.51
22-Sep-0917.4517.4516.7717.00777,30016.56
21-Sep-0917.7017.8017.3017.37331,80016.92
18-Sep-0917.8017.8017.6417.72271,00017.26
17-Sep-0917.5017.7517.4517.60195,00017.14
16-Sep-0917.6817.7217.5217.59267,90017.13
15-Sep-0917.3717.5717.3217.57300,60017.12
14-Sep-0917.1517.3917.1317.39144,60016.94
11-Sep-0917.3817.3917.1317.30184,10016.85
10-Sep-0917.2017.3917.1517.39158,60016.94
9-Sep-0917.2317.4317.1017.25254,60016.80
8-Sep-0917.2117.2517.1717.25257,70016.80
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions