EVV: Historical Prices for EATON VANCE LTD DURA

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	14.66	14.74	14.57	14.74	266,000	14.74
30-Nov-09	14.63	14.74	14.55	14.65	243,800	14.65
27-Nov-09	14.55	14.78	14.55	14.65	122,500	14.65
25-Nov-09	14.68	14.79	14.68	14.70	237,200	14.70
24-Nov-09	14.47	14.64	14.40	14.64	277,700	14.64
23-Nov-09	14.68	14.69	14.35	14.51	428,900	14.51
20-Nov-09	14.43	14.80	14.38	14.64	308,600	14.64
19-Nov-09	14.43	14.47	14.36	14.43	255,600	14.43
18-Nov-09	14.30	14.43	14.30	14.41	244,500	14.41
17-Nov-09	14.24	14.40	14.23	14.26	282,600	14.26
16-Nov-09	14.19	14.39	14.16	14.26	269,500	14.26
13-Nov-09	14.21	14.33	14.18	14.25	249,500	14.25
12-Nov-09	14.26	14.39	14.20	14.20	216,100	14.20
11-Nov-09	14.32	14.35	14.18	14.35	252,400	14.35
10-Nov-09	14.35	14.45	14.09	14.22	328,000	14.22
9-Nov-09	14.45	14.45	14.33	14.40	228,500	14.40
9-Nov-09	$ 0.116 Dividend
6-Nov-09	14.34	14.49	14.34	14.47	197,700	14.35
5-Nov-09	14.32	14.37	14.22	14.37	230,500	14.25
4-Nov-09	14.29	14.29	14.15	14.22	246,500	14.11
3-Nov-09	14.08	14.22	14.02	14.19	200,200	14.08
2-Nov-09	13.99	14.11	13.89	14.06	245,300	13.95
30-Oct-09	14.18	14.33	13.72	13.89	402,400	13.78
29-Oct-09	14.10	14.28	14.06	14.25	221,400	14.14
28-Oct-09	14.53	14.66	13.81	13.98	497,000	13.87
27-Oct-09	14.30	14.63	14.30	14.63	347,600	14.51
26-Oct-09	14.65	14.71	14.54	14.55	210,100	14.43
23-Oct-09	14.48	14.68	14.48	14.60	235,400	14.48
22-Oct-09	14.50	14.67	14.50	14.50	266,200	14.38
21-Oct-09	14.46	14.65	14.46	14.55	204,100	14.43
20-Oct-09	14.54	14.58	14.41	14.53	216,300	14.41
19-Oct-09	14.43	14.55	14.35	14.49	291,000	14.37
16-Oct-09	14.34	14.52	14.31	14.40	199,800	14.28
15-Oct-09	14.48	14.59	14.38	14.45	203,700	14.33
14-Oct-09	14.67	14.69	14.49	14.60	271,000	14.48
13-Oct-09	14.59	14.67	14.52	14.64	173,200	14.52
12-Oct-09	14.64	14.67	14.49	14.60	194,600	14.48
9-Oct-09	14.60	14.71	14.59	14.65	207,800	14.53
8-Oct-09	14.63	14.71	14.59	14.65	192,100	14.53
7-Oct-09	14.63	14.70	14.54	14.64	283,600	14.52
7-Oct-09	$ 0.108 Dividend
6-Oct-09	14.62	14.88	14.60	14.65	311,500	14.43
5-Oct-09	14.57	14.66	14.52	14.64	197,900	14.42
2-Oct-09	14.60	14.61	14.41	14.57	203,500	14.35
1-Oct-09	14.74	14.80	14.54	14.70	230,700	14.47
30-Sep-09	14.88	14.88	14.67	14.79	223,200	14.56
29-Sep-09	14.68	14.80	14.57	14.79	202,000	14.56
28-Sep-09	14.80	14.85	14.65	14.71	170,900	14.48
25-Sep-09	14.32	14.80	14.32	14.74	251,400	14.51
24-Sep-09	14.59	14.98	14.56	14.71	291,300	14.48
23-Sep-09	14.56	14.75	14.53	14.73	269,600	14.50
22-Sep-09	14.28	14.64	14.28	14.58	250,200	14.36
21-Sep-09	14.18	14.53	14.18	14.50	263,200	14.28
18-Sep-09	14.29	14.37	14.19	14.32	227,600	14.10
17-Sep-09	14.48	14.48	14.10	14.16	281,200	13.94
16-Sep-09	14.52	14.52	14.18	14.35	338,100	14.13
15-Sep-09	14.20	14.20	14.05	14.19	346,700	13.97
14-Sep-09	14.00	14.08	13.98	14.08	245,600	13.86
11-Sep-09	13.98	13.99	13.89	13.95	300,500	13.74
10-Sep-09	13.96	13.97	13.88	13.94	261,900	13.73
9-Sep-09	13.89	13.96	13.79	13.96	295,000	13.75
8-Sep-09	14.00	14.00	13.66	13.85	359,200	13.64
8-Sep-09	$ 0.108 Dividend
4-Sep-09	13.54	13.94	13.54	13.90	252,500	13.58
3-Sep-09	13.89	13.89	13.74	13.85	181,600	13.53
2-Sep-09	13.69	13.84	13.69	13.78	255,000	13.46
1-Sep-09	13.81	13.88	13.74	13.81	280,400	13.49
31-Aug-09	13.87	13.90	13.68	13.80	313,300	13.48
28-Aug-09	13.91	13.96	13.86	13.89	242,000	13.57
* 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