ETY: Historical Prices for EATON VANCE TAX-MANA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.35	13.38	13.25	13.28	366,100	13.28
24-Nov-09	13.18	13.30	13.11	13.29	590,700	13.29
23-Nov-09	13.11	13.28	13.05	13.08	413,000	13.08
20-Nov-09	13.03	13.09	12.89	13.01	405,600	13.01
19-Nov-09	13.33	13.33	12.97	13.17	580,100	13.17
19-Nov-09	$ 0.463 Dividend
18-Nov-09	13.79	13.81	13.68	13.78	583,500	13.32
17-Nov-09	13.68	13.79	13.57	13.78	478,600	13.32
16-Nov-09	13.58	13.74	13.58	13.66	532,700	13.20
13-Nov-09	13.53	13.53	13.41	13.50	501,200	13.05
12-Nov-09	13.42	13.60	13.41	13.45	331,300	13.00
11-Nov-09	13.55	13.59	13.44	13.53	354,400	13.08
10-Nov-09	13.41	13.45	13.30	13.45	378,100	13.00
9-Nov-09	13.25	13.41	13.25	13.36	368,300	12.91
6-Nov-09	13.00	13.24	12.97	13.17	340,200	12.73
5-Nov-09	13.00	13.07	12.92	13.06	278,800	12.62
4-Nov-09	13.03	13.07	12.84	12.84	302,500	12.41
3-Nov-09	12.65	12.89	12.59	12.87	266,700	12.44
2-Nov-09	12.40	12.92	12.17	12.74	364,700	12.31
30-Oct-09	13.02	13.09	12.47	12.47	513,100	12.05
29-Oct-09	12.75	13.00	12.75	13.00	312,000	12.56
28-Oct-09	13.03	13.08	12.55	12.67	395,900	12.24
27-Oct-09	13.24	13.27	13.02	13.06	341,700	12.62
26-Oct-09	13.37	13.47	13.12	13.20	363,300	12.76
23-Oct-09	13.48	13.48	13.27	13.27	320,500	12.82
22-Oct-09	13.30	13.44	13.20	13.40	347,200	12.95
21-Oct-09	13.38	13.46	13.23	13.24	356,800	12.80
20-Oct-09	13.28	13.36	13.23	13.36	343,700	12.91
19-Oct-09	13.24	13.29	13.19	13.29	262,200	12.84
16-Oct-09	13.15	13.23	13.10	13.23	295,900	12.79
15-Oct-09	13.15	13.23	13.05	13.23	243,500	12.79
14-Oct-09	13.25	13.25	13.05	13.19	374,000	12.75
13-Oct-09	12.98	13.12	12.84	13.12	289,600	12.68
12-Oct-09	13.09	13.09	12.84	12.97	270,700	12.53
9-Oct-09	12.85	13.00	12.75	12.97	287,400	12.53
8-Oct-09	12.87	12.99	12.80	12.85	427,200	12.42
7-Oct-09	12.71	12.79	12.62	12.76	415,200	12.33
6-Oct-09	12.71	12.78	12.58	12.71	392,000	12.28
5-Oct-09	12.40	12.60	12.40	12.60	345,700	12.18
2-Oct-09	12.42	12.46	12.05	12.41	451,400	11.99
1-Oct-09	12.84	12.85	12.45	12.65	323,800	12.22
30-Sep-09	12.93	12.97	12.73	12.80	417,800	12.37
29-Sep-09	12.79	12.92	12.73	12.92	296,600	12.49
28-Sep-09	12.61	12.82	12.61	12.78	274,200	12.35
25-Sep-09	12.74	12.74	12.58	12.58	323,000	12.16
24-Sep-09	12.83	13.07	12.60	12.70	411,600	12.27
23-Sep-09	13.00	13.10	12.95	13.02	450,800	12.58
22-Sep-09	13.10	13.14	12.86	13.00	378,700	12.56
21-Sep-09	13.21	13.21	13.01	13.02	328,400	12.58
18-Sep-09	13.32	13.36	13.15	13.26	416,300	12.81
17-Sep-09	13.20	13.35	13.05	13.35	396,500	12.90
16-Sep-09	13.06	13.28	13.01	13.15	479,800	12.71
15-Sep-09	12.98	13.15	12.94	12.99	537,400	12.55
14-Sep-09	12.86	13.06	12.81	13.05	368,500	12.61
11-Sep-09	12.77	12.92	12.75	12.89	396,600	12.46
10-Sep-09	12.81	12.84	12.71	12.81	335,700	12.38
9-Sep-09	12.63	12.88	12.61	12.84	474,300	12.41
8-Sep-09	12.58	12.64	12.48	12.60	327,300	12.18
4-Sep-09	12.41	12.47	12.38	12.44	357,400	12.02
3-Sep-09	12.32	12.44	12.32	12.40	305,600	11.98
2-Sep-09	12.43	12.46	12.25	12.29	485,600	11.88
1-Sep-09	12.42	12.67	12.42	12.45	568,500	12.03
31-Aug-09	12.55	12.70	12.44	12.50	521,800	12.08
28-Aug-09	12.51	12.57	12.41	12.56	372,600	12.14
27-Aug-09	12.44	12.50	12.34	12.40	389,000	11.98
26-Aug-09	12.23	12.49	12.23	12.42	486,100	12.00
25-Aug-09	12.39	12.52	12.27	12.32	457,100	11.91
* 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