EVN: Historical Prices for EATON VANCE MUNI INM

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	11.56	11.59	11.55	11.56	19,800	11.56
10-Dec-09	11.58	11.65	11.58	11.60	22,400	11.60
9-Dec-09	11.68	11.77	11.57	11.59	43,800	11.59
8-Dec-09	11.69	11.73	11.61	11.72	22,400	11.72
8-Dec-09	$ 0.076 Dividend
7-Dec-09	11.64	11.78	11.56	11.75	49,500	11.67
4-Dec-09	11.70	11.70	11.62	11.63	31,600	11.55
3-Dec-09	11.65	11.70	11.62	11.65	39,600	11.57
2-Dec-09	11.56	11.69	11.52	11.69	34,300	11.61
1-Dec-09	11.51	11.56	11.49	11.56	41,000	11.49
30-Nov-09	11.48	11.51	11.40	11.48	37,500	11.41
27-Nov-09	11.34	11.51	11.33	11.51	16,200	11.44
25-Nov-09	11.36	11.47	11.36	11.41	30,100	11.34
24-Nov-09	11.43	11.49	11.40	11.41	31,800	11.34
23-Nov-09	11.36	11.56	11.36	11.43	38,400	11.36
20-Nov-09	11.51	11.58	11.35	11.47	61,900	11.40
19-Nov-09	11.44	11.55	11.43	11.55	64,000	11.48
18-Nov-09	11.58	11.58	11.43	11.50	53,900	11.43
17-Nov-09	11.68	11.68	11.45	11.57	40,800	11.50
16-Nov-09	11.60	11.68	11.49	11.62	100,500	11.54
13-Nov-09	11.64	11.70	11.57	11.60	154,300	11.52
12-Nov-09	11.58	11.69	11.37	11.65	269,600	11.57
11-Nov-09	11.60	11.68	11.49	11.53	60,600	11.46
10-Nov-09	11.72	11.72	11.61	11.64	32,300	11.56
9-Nov-09	11.85	11.92	11.59	11.65	237,500	11.57
6-Nov-09	12.00	12.00	11.82	11.95	17,200	11.87
6-Nov-09	$ 0.076 Dividend
5-Nov-09	12.11	12.11	11.94	11.95	37,400	11.80
4-Nov-09	11.94	11.99	11.89	11.95	35,100	11.80
3-Nov-09	11.78	11.93	11.78	11.86	14,700	11.71
2-Nov-09	11.81	11.94	11.74	11.90	52,300	11.75
30-Oct-09	11.87	11.89	11.69	11.71	47,500	11.56
29-Oct-09	11.90	12.00	11.77	11.90	60,700	11.75
28-Oct-09	12.20	12.20	11.90	11.90	70,100	11.75
27-Oct-09	11.96	12.24	11.93	12.24	88,400	12.08
26-Oct-09	12.05	12.09	11.94	12.06	63,900	11.91
23-Oct-09	11.90	11.98	11.84	11.92	46,600	11.77
22-Oct-09	11.71	11.84	11.71	11.82	44,000	11.67
21-Oct-09	11.57	11.76	11.56	11.65	42,500	11.50
20-Oct-09	11.50	11.66	11.50	11.62	52,900	11.47
19-Oct-09	11.37	11.60	11.19	11.51	70,700	11.36
16-Oct-09	11.13	11.47	11.13	11.29	97,300	11.15
15-Oct-09	11.32	11.32	11.07	11.13	119,300	10.99
14-Oct-09	11.82	11.82	11.23	11.32	96,600	11.18
13-Oct-09	11.63	11.90	11.56	11.87	71,700	11.72
12-Oct-09	11.70	11.84	11.25	11.58	190,100	11.43
9-Oct-09	12.41	12.44	11.75	11.85	145,100	11.70
8-Oct-09	12.46	12.48	12.35	12.42	31,700	12.26
7-Oct-09	12.49	12.49	12.36	12.40	29,400	12.24
7-Oct-09	$ 0.076 Dividend
6-Oct-09	12.66	12.75	12.50	12.50	81,800	12.27
5-Oct-09	12.24	12.70	12.24	12.66	54,700	12.42
2-Oct-09	12.06	12.24	11.94	12.21	53,500	11.98
1-Oct-09	12.19	12.29	12.05	12.05	42,200	11.82
30-Sep-09	12.26	12.26	12.19	12.19	19,900	11.96
29-Sep-09	12.20	12.31	12.15	12.17	41,200	11.94
28-Sep-09	12.03	12.27	12.03	12.19	36,300	11.96
25-Sep-09	12.05	12.14	12.05	12.12	29,400	11.89
24-Sep-09	12.04	12.14	12.03	12.11	46,600	11.88
23-Sep-09	12.03	12.10	12.01	12.08	26,800	11.85
22-Sep-09	11.99	12.12	11.99	12.01	65,500	11.78
21-Sep-09	11.72	12.05	11.72	12.01	45,200	11.78
18-Sep-09	11.73	11.87	11.70	11.79	52,000	11.57
17-Sep-09	11.56	11.69	11.52	11.67	51,200	11.45
16-Sep-09	11.53	11.58	11.46	11.57	59,300	11.35
15-Sep-09	11.50	11.50	11.41	11.48	48,700	11.26
14-Sep-09	11.45	11.50	11.41	11.49	34,000	11.27
11-Sep-09	11.48	11.48	11.38	11.39	53,100	11.18
10-Sep-09	11.49	11.49	11.24	11.35	65,000	11.14
* 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