ETO: Historical Prices for EATON VANCE TAX-ADVA

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	18.72	18.96	18.72	18.84	49,000	18.84
9-Dec-09	18.79	18.81	18.42	18.72	159,100	18.72
8-Dec-09	18.75	18.90	18.71	18.88	33,800	18.88
7-Dec-09	18.76	19.15	18.76	19.06	52,900	19.06
4-Dec-09	19.10	19.30	18.71	18.88	91,300	18.88
3-Dec-09	19.43	19.51	18.98	18.98	77,900	18.98
2-Dec-09	19.34	19.53	19.31	19.38	50,200	19.38
1-Dec-09	19.34	19.45	19.28	19.41	63,600	19.41
30-Nov-09	19.17	19.36	19.12	19.28	40,200	19.28
27-Nov-09	18.90	19.44	18.76	19.30	52,100	19.30
25-Nov-09	19.17	19.60	19.13	19.58	51,800	19.58
24-Nov-09	18.68	19.15	18.52	19.14	88,800	19.14
23-Nov-09	18.62	18.78	18.56	18.62	111,000	18.62
20-Nov-09	18.32	18.50	18.32	18.47	34,000	18.47
19-Nov-09	18.75	18.75	18.47	18.50	69,000	18.50
19-Nov-09	$ 0.117 Dividend
18-Nov-09	18.77	19.00	18.77	19.00	50,200	18.88
17-Nov-09	18.67	18.89	18.67	18.83	29,400	18.71
16-Nov-09	18.62	18.80	18.62	18.75	48,900	18.63
13-Nov-09	18.59	18.76	18.52	18.54	56,400	18.43
12-Nov-09	18.65	18.76	18.47	18.54	40,300	18.43
11-Nov-09	18.67	18.82	18.59	18.65	50,100	18.54
10-Nov-09	18.32	18.56	18.32	18.54	48,800	18.43
9-Nov-09	18.17	18.50	18.17	18.43	51,200	18.32
6-Nov-09	17.71	18.12	17.71	17.97	46,500	17.86
5-Nov-09	17.71	17.94	17.70	17.89	49,200	17.78
4-Nov-09	17.58	17.85	17.58	17.64	93,300	17.53
3-Nov-09	17.46	17.69	17.26	17.50	45,600	17.39
2-Nov-09	17.64	17.92	17.25	17.47	53,900	17.36
30-Oct-09	18.49	18.56	17.52	17.56	120,300	17.45
29-Oct-09	18.37	18.58	18.37	18.50	63,000	18.39
28-Oct-09	18.76	18.87	18.25	18.31	81,200	18.20
27-Oct-09	18.75	19.22	17.45	18.89	91,300	18.77
26-Oct-09	19.31	19.46	19.05	19.15	75,800	19.03
23-Oct-09	19.25	19.34	19.14	19.32	77,600	19.20
22-Oct-09	19.10	19.25	18.94	19.25	47,300	19.13
21-Oct-09	19.06	19.32	18.99	18.99	45,200	18.87
21-Oct-09	$ 0.117 Dividend
20-Oct-09	19.08	19.25	19.06	19.19	46,100	18.96
19-Oct-09	19.04	19.32	19.03	19.15	57,900	18.92
16-Oct-09	18.97	19.07	18.82	19.03	81,900	18.80
15-Oct-09	18.56	19.06	18.56	19.05	72,900	18.82
14-Oct-09	18.63	18.83	18.60	18.78	48,300	18.55
13-Oct-09	18.32	18.63	18.32	18.50	60,700	18.27
12-Oct-09	18.53	18.60	18.41	18.50	84,000	18.27
9-Oct-09	18.33	18.79	18.32	18.50	124,400	18.27
8-Oct-09	18.21	18.48	18.21	18.44	55,500	18.21
7-Oct-09	17.95	18.29	17.95	18.20	50,300	17.98
6-Oct-09	17.87	18.23	17.87	18.13	73,300	17.91
5-Oct-09	17.65	17.88	17.65	17.81	61,000	17.59
2-Oct-09	17.32	17.75	15.93	17.70	78,000	17.48
1-Oct-09	18.44	18.44	18.04	18.12	37,200	17.90
30-Sep-09	18.53	18.53	18.19	18.40	37,700	18.18
29-Sep-09	18.30	18.46	18.19	18.35	38,000	18.13
28-Sep-09	18.29	18.43	18.23	18.29	41,800	18.07
25-Sep-09	18.20	18.27	18.05	18.22	55,800	18.00
24-Sep-09	18.76	18.76	18.08	18.15	60,100	17.93
23-Sep-09	18.77	18.84	18.58	18.58	41,900	18.35
22-Sep-09	18.72	18.78	18.61	18.64	42,100	18.41
21-Sep-09	18.94	18.94	18.47	18.65	92,100	18.42
21-Sep-09	$ 0.117 Dividend
18-Sep-09	19.18	19.18	18.91	19.10	31,600	18.75
17-Sep-09	19.15	19.32	18.83	19.03	60,500	18.68
16-Sep-09	18.84	19.11	18.72	19.09	57,600	18.74
15-Sep-09	18.26	18.73	18.26	18.73	58,800	18.39
14-Sep-09	17.86	18.34	17.74	18.34	94,300	18.00
11-Sep-09	17.85	18.00	17.82	17.97	35,500	17.64
10-Sep-09	17.68	17.80	17.55	17.77	45,500	17.45
9-Sep-09	17.55	17.71	17.40	17.68	65,500	17.36
* 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