EVG: Historical Prices for EV SHRT DUR INC FD

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	15.50	15.81	15.50	15.76	26,300	15.76
25-Nov-09	15.88	15.88	15.78	15.82	24,300	15.82
24-Nov-09	15.75	15.84	15.70	15.76	61,600	15.76
23-Nov-09	15.70	15.81	15.70	15.79	49,300	15.79
20-Nov-09	15.54	15.65	15.48	15.63	24,700	15.63
19-Nov-09	15.62	15.63	15.51	15.53	44,400	15.53
19-Nov-09	$ 0.09 Dividend
18-Nov-09	15.59	15.76	15.59	15.69	28,900	15.60
17-Nov-09	15.70	15.73	15.55	15.60	52,900	15.51
16-Nov-09	15.58	15.77	15.53	15.67	67,600	15.58
13-Nov-09	15.47	15.58	15.31	15.54	150,500	15.45
12-Nov-09	15.60	15.61	15.47	15.48	130,600	15.39
11-Nov-09	15.66	15.77	15.50	15.54	211,400	15.45
10-Nov-09	15.75	15.85	15.65	15.66	151,800	15.57
9-Nov-09	15.57	15.90	15.57	15.84	136,300	15.75
6-Nov-09	15.58	15.67	15.58	15.63	51,300	15.54
5-Nov-09	15.55	15.55	15.42	15.51	24,400	15.42
4-Nov-09	15.50	15.56	15.41	15.47	46,600	15.38
3-Nov-09	15.59	15.59	15.11	15.46	77,900	15.37
2-Nov-09	15.66	15.74	15.45	15.56	27,900	15.47
30-Oct-09	15.73	15.79	15.55	15.57	62,800	15.48
29-Oct-09	15.60	15.76	15.42	15.68	46,700	15.59
28-Oct-09	15.89	15.92	15.47	15.54	106,400	15.45
27-Oct-09	15.87	15.99	15.84	15.88	52,100	15.79
26-Oct-09	16.05	16.05	15.85	15.91	49,500	15.82
23-Oct-09	16.07	16.07	15.92	15.98	29,000	15.89
22-Oct-09	15.93	16.00	15.86	16.00	47,300	15.91
21-Oct-09	15.95	16.03	15.90	15.93	40,900	15.84
21-Oct-09	$ 0.09 Dividend
20-Oct-09	15.85	15.97	15.73	15.97	45,600	15.79
19-Oct-09	15.72	15.91	15.72	15.77	57,500	15.59
16-Oct-09	15.83	15.89	15.75	15.79	64,100	15.61
15-Oct-09	15.83	16.01	15.82	15.85	88,900	15.67
14-Oct-09	16.00	16.04	15.87	15.91	69,800	15.73
13-Oct-09	15.97	16.05	15.86	15.93	54,600	15.75
12-Oct-09	15.98	16.11	15.98	16.06	37,100	15.88
9-Oct-09	15.95	16.06	15.95	16.06	71,400	15.88
8-Oct-09	16.06	16.16	16.05	16.06	58,500	15.88
7-Oct-09	16.06	16.13	15.98	16.10	69,000	15.92
6-Oct-09	16.17	16.24	16.08	16.15	83,000	15.97
5-Oct-09	16.06	16.19	16.04	16.18	51,200	16.00
2-Oct-09	15.95	16.09	15.71	16.09	57,500	15.91
1-Oct-09	16.30	16.30	16.11	16.11	58,700	15.93
30-Sep-09	16.20	16.25	16.07	16.23	34,000	16.05
29-Sep-09	16.18	16.22	16.07	16.12	31,200	15.94
28-Sep-09	16.18	16.22	16.03	16.10	42,000	15.92
25-Sep-09	15.82	16.08	15.82	16.05	53,400	15.87
24-Sep-09	16.20	16.20	15.96	15.97	41,200	15.79
23-Sep-09	16.00	16.12	16.00	16.10	74,100	15.92
22-Sep-09	15.99	16.07	15.95	16.00	90,000	15.82
21-Sep-09	15.91	16.08	15.91	15.96	67,600	15.78
21-Sep-09	$ 0.09 Dividend
18-Sep-09	16.09	16.10	15.96	16.06	43,700	15.79
17-Sep-09	16.04	16.10	15.94	16.02	66,800	15.75
16-Sep-09	15.90	16.07	15.90	16.04	74,600	15.77
15-Sep-09	15.72	15.94	15.72	15.91	53,300	15.64
14-Sep-09	15.72	15.79	15.66	15.75	31,900	15.48
11-Sep-09	15.75	15.88	15.71	15.74	45,400	15.47
10-Sep-09	15.61	15.76	15.55	15.75	46,600	15.48
9-Sep-09	15.43	15.64	15.36	15.55	68,500	15.29
8-Sep-09	15.50	15.59	15.42	15.52	40,100	15.26
4-Sep-09	15.51	15.58	15.48	15.54	88,700	15.28
3-Sep-09	15.39	15.55	15.39	15.55	49,300	15.29
2-Sep-09	15.27	15.39	15.20	15.39	45,500	15.13
1-Sep-09	15.33	15.45	15.30	15.31	95,000	15.05
31-Aug-09	15.16	15.33	15.16	15.33	74,300	15.07
28-Aug-09	15.15	15.20	15.14	15.16	39,300	14.90
27-Aug-09	15.03	15.23	15.03	15.18	63,400	14.92
26-Aug-09	15.30	15.40	15.13	15.13	59,700	14.87
* 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