EV: Historical Prices for EATON VANCE CP

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	29.69	29.92	29.42	29.68	978,700	29.68
17-Dec-09	29.49	29.81	29.37	29.63	642,100	29.63
16-Dec-09	29.12	29.98	29.07	29.87	615,900	29.87
15-Dec-09	29.11	29.40	28.89	28.98	537,400	28.98
14-Dec-09	29.34	29.50	28.50	29.37	604,300	29.37
11-Dec-09	29.33	29.55	28.87	29.13	487,300	29.13
10-Dec-09	29.54	29.82	29.15	29.34	926,100	29.34
9-Dec-09	29.15	29.27	28.77	29.14	529,600	29.14
8-Dec-09	29.53	29.59	28.98	29.25	748,900	29.25
7-Dec-09	30.37	30.54	29.57	29.62	927,200	29.62
4-Dec-09	30.65	30.76	29.91	30.54	624,700	30.54
3-Dec-09	30.78	31.06	30.01	30.07	858,300	30.07
2-Dec-09	30.37	30.95	30.29	30.61	729,400	30.61
1-Dec-09	30.48	30.51	29.98	30.33	637,400	30.33
30-Nov-09	29.34	30.16	29.20	30.14	583,300	30.14
27-Nov-09	29.47	30.10	29.13	29.43	455,000	29.43
25-Nov-09	30.56	30.74	29.99	30.50	723,700	30.50
24-Nov-09	30.45	30.83	29.41	29.86	1,355,500	29.86
23-Nov-09	29.75	30.56	29.62	30.54	1,368,200	30.54
20-Nov-09	29.06	29.31	28.96	29.21	625,600	29.21
19-Nov-09	29.92	30.15	29.21	29.30	855,300	29.30
18-Nov-09	30.32	30.46	30.01	30.27	536,100	30.27
17-Nov-09	30.38	30.63	29.99	30.43	904,700	30.43
16-Nov-09	30.14	30.64	30.13	30.38	528,500	30.38
13-Nov-09	29.58	30.04	29.33	29.86	504,900	29.86
12-Nov-09	29.63	29.92	29.25	29.32	639,300	29.32
11-Nov-09	29.69	29.99	29.39	29.73	835,500	29.73
10-Nov-09	29.57	29.68	29.16	29.37	540,000	29.37
9-Nov-09	28.96	29.77	28.92	29.75	528,200	29.75
6-Nov-09	28.25	28.95	28.25	28.66	546,600	28.66
5-Nov-09	28.33	28.81	28.24	28.80	719,200	28.80
4-Nov-09	28.70	28.84	27.94	28.07	571,800	28.07
3-Nov-09	27.96	28.58	27.69	28.40	613,700	28.40
2-Nov-09	28.50	28.50	27.34	28.17	1,008,700	28.17
30-Oct-09	29.24	29.24	27.81	28.39	1,499,700	28.39
29-Oct-09	29.19	29.56	29.01	29.48	892,800	29.48
28-Oct-09	29.56	29.96	28.79	28.87	1,362,100	28.87
28-Oct-09	$ 0.16 Dividend
27-Oct-09	30.34	30.60	29.58	29.73	945,700	29.57
26-Oct-09	30.29	31.31	30.09	30.11	1,174,100	29.95
23-Oct-09	30.13	30.59	29.87	30.23	1,003,000	30.07
22-Oct-09	29.56	29.90	29.21	29.88	533,900	29.72
21-Oct-09	30.00	30.53	29.43	29.46	978,500	29.30
20-Oct-09	30.08	30.61	29.97	30.01	873,600	29.85
19-Oct-09	30.21	30.53	29.78	30.21	603,700	30.05
16-Oct-09	30.07	30.38	29.66	30.11	767,400	29.95
15-Oct-09	30.33	30.62	30.16	30.46	640,700	30.30
14-Oct-09	29.08	30.74	29.07	30.67	1,190,000	30.50
13-Oct-09	28.94	29.06	28.50	28.73	756,200	28.58
12-Oct-09	29.15	29.31	28.80	29.00	305,300	28.84
9-Oct-09	28.72	29.18	28.58	29.16	476,800	29.00
8-Oct-09	28.67	29.01	28.43	28.84	824,800	28.68
7-Oct-09	28.19	28.51	28.00	28.35	652,300	28.20
6-Oct-09	28.26	28.63	27.87	28.32	549,600	28.17
5-Oct-09	27.33	28.22	27.16	28.22	755,700	28.07
2-Oct-09	27.31	27.85	27.11	27.23	1,060,200	27.08
1-Oct-09	27.60	28.04	27.31	27.64	1,521,800	27.49
30-Sep-09	27.19	28.14	26.69	27.99	1,697,900	27.84
29-Sep-09	27.65	27.85	26.96	27.15	1,004,500	27.00
28-Sep-09	26.93	27.75	26.92	27.67	725,200	27.52
25-Sep-09	27.00	27.14	26.53	26.79	883,900	26.65
24-Sep-09	27.98	28.02	26.46	27.00	1,583,500	26.85
23-Sep-09	29.09	29.19	27.83	27.85	1,214,800	27.70
22-Sep-09	29.47	29.60	28.85	28.95	1,010,300	28.79
21-Sep-09	29.23	29.61	29.18	29.40	558,800	29.24
18-Sep-09	30.08	30.21	29.50	29.55	918,100	29.39
17-Sep-09	30.20	30.45	29.76	29.88	757,100	29.72
* 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