EVT: Historical Prices for EATON VANCE TAX AD D

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	15.55	15.94	15.49	15.85	272,300	15.85
25-Nov-09	15.65	16.01	15.59	15.94	469,600	15.94
24-Nov-09	15.16	15.54	15.06	15.54	485,300	15.54
23-Nov-09	15.05	15.17	15.03	15.08	453,200	15.08
20-Nov-09	14.63	14.83	14.63	14.75	180,000	14.75
19-Nov-09	14.92	14.92	14.73	14.77	199,100	14.77
19-Nov-09	$ 0.108 Dividend
18-Nov-09	15.11	15.15	15.05	15.10	175,300	14.99
17-Nov-09	15.06	15.13	15.02	15.10	146,200	14.99
16-Nov-09	15.00	15.19	15.00	15.08	169,900	14.97
13-Nov-09	15.00	15.10	14.87	14.92	168,800	14.81
12-Nov-09	15.12	15.12	14.89	14.97	145,400	14.86
11-Nov-09	15.04	15.17	15.04	15.09	228,300	14.98
10-Nov-09	14.84	14.98	14.64	14.97	176,200	14.86
9-Nov-09	14.61	14.96	14.61	14.88	189,000	14.77
6-Nov-09	14.34	14.56	14.34	14.49	215,100	14.39
5-Nov-09	14.33	14.47	14.32	14.44	227,100	14.34
4-Nov-09	14.38	14.49	14.25	14.27	308,000	14.17
3-Nov-09	13.98	14.29	13.85	14.29	143,400	14.19
2-Nov-09	14.19	14.48	13.82	14.05	391,300	13.95
30-Oct-09	15.00	15.00	14.13	14.14	375,900	14.04
29-Oct-09	14.99	15.08	14.86	14.97	212,400	14.86
28-Oct-09	15.10	15.12	14.75	14.77	221,700	14.66
27-Oct-09	15.20	15.28	15.02	15.11	262,400	15.00
26-Oct-09	15.22	15.34	15.01	15.15	242,900	15.04
23-Oct-09	15.20	15.25	15.09	15.12	187,300	15.01
22-Oct-09	14.99	15.17	14.95	15.13	201,900	15.02
21-Oct-09	14.99	15.19	14.95	14.95	238,000	14.84
21-Oct-09	$ 0.108 Dividend
20-Oct-09	15.22	15.28	15.14	15.22	180,600	15.00
19-Oct-09	15.12	15.26	15.12	15.17	140,400	14.95
16-Oct-09	15.02	15.12	15.00	15.09	163,300	14.88
15-Oct-09	15.07	15.19	15.03	15.11	172,500	14.90
14-Oct-09	15.12	15.16	15.02	15.08	168,700	14.87
13-Oct-09	14.76	14.93	14.76	14.93	171,900	14.72
12-Oct-09	15.07	15.11	14.81	14.87	161,200	14.66
9-Oct-09	14.90	15.01	14.90	14.97	159,500	14.76
8-Oct-09	14.84	15.03	14.78	14.96	181,700	14.75
7-Oct-09	14.68	14.82	14.63	14.80	189,400	14.59
6-Oct-09	14.66	14.77	14.55	14.67	209,100	14.46
5-Oct-09	14.32	14.67	14.31	14.54	192,400	14.33
2-Oct-09	14.34	14.41	14.12	14.28	198,400	14.08
1-Oct-09	14.74	14.77	14.46	14.46	208,300	14.25
30-Sep-09	14.84	14.90	14.57	14.79	348,300	14.58
29-Sep-09	14.45	14.75	14.45	14.75	134,800	14.54
28-Sep-09	14.58	14.82	14.58	14.70	153,900	14.49
25-Sep-09	14.44	14.60	14.43	14.56	185,200	14.35
24-Sep-09	14.80	14.84	14.43	14.48	210,700	14.27
23-Sep-09	14.86	14.92	14.71	14.81	220,500	14.60
22-Sep-09	14.80	14.93	14.69	14.80	196,900	14.59
21-Sep-09	14.88	14.89	14.63	14.77	252,900	14.56
21-Sep-09	$ 0.108 Dividend
18-Sep-09	14.93	15.01	14.84	15.01	172,300	14.69
17-Sep-09	14.86	14.98	14.75	14.84	279,800	14.52
16-Sep-09	14.70	15.05	14.70	14.89	312,300	14.57
15-Sep-09	14.51	14.70	14.41	14.70	221,800	14.39
14-Sep-09	14.18	14.53	14.15	14.52	228,300	14.21
11-Sep-09	14.22	14.31	14.22	14.25	147,700	13.95
10-Sep-09	14.18	14.29	14.09	14.23	240,600	13.93
9-Sep-09	14.15	14.30	14.03	14.19	254,700	13.89
8-Sep-09	13.96	14.12	13.92	14.12	165,000	13.82
4-Sep-09	13.74	13.88	13.61	13.88	145,500	13.58
3-Sep-09	13.54	13.73	13.47	13.65	107,100	13.36
2-Sep-09	13.44	13.60	13.35	13.47	142,900	13.18
1-Sep-09	13.84	13.98	13.44	13.49	303,900	13.20
31-Aug-09	14.10	14.13	13.86	13.92	176,300	13.62
28-Aug-09	13.94	14.10	13.82	14.09	245,300	13.79
27-Aug-09	14.02	14.04	13.76	13.90	157,800	13.60
26-Aug-09	14.07	14.11	13.96	14.00	211,200	13.70
* 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