Eaton Vance Tax-Advantaged Bond Historical Stock Prices

EXD 
$12.99
*  
0.02
0.15%
Get EXD Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading EXD now
Exchange: NYSE

Community Rating:
View:    EXD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.02  13.04  12.99  12.99 12,340
05/05/2015 13 13.04 12.99 12.99 12,340
05/04/2015 13.02 13.0699 13.01 13.01 38,724
05/01/2015 13 13.08 13 13.08 15,620
04/30/2015 13.04 13.12 12.99 13 48,506
04/29/2015 13.01 13.05 13.0001 13.05 21,792
04/28/2015 12.99 13.08 12.95 13.06 40,149
04/27/2015 12.99 13.05 12.97 12.99 56,047
04/24/2015 13.02 13.05 12.97 12.98 28,725
04/23/2015 13.06 13.0899 12.96 13.03 59,988
04/22/2015 13.0115 13.1 13.0115 13.04 25,691
04/21/2015 13.06 13.0899 13.01 13.04 19,715
04/20/2015 13.06 13.09 13.05 13.08 18,330
04/17/2015 12.99 13.04 12.9801 13.04 19,503
04/16/2015 13.01 13.02 12.98 13 34,635
04/15/2015 12.99 13.04 12.99 13.01 42,262
04/14/2015 12.92 13.02 12.92 12.992 32,458
04/13/2015 12.9449 12.9449 12.9 12.92 38,781
04/10/2015 12.93 12.9701 12.92 12.9336 34,428
04/09/2015 12.99 13.02 12.93 12.95 90,476
04/08/2015 12.9794 12.9809 12.951 12.96 25,432
04/07/2015 12.916 13.03 12.87 12.99 75,381
04/06/2015 12.84 12.9328 12.84 12.9 51,423
04/02/2015 12.83 12.87 12.82 12.8699 52,614
04/01/2015 12.77 12.88 12.75 12.87 45,047
03/31/2015 12.76 12.865 12.67 12.81 227,244
03/30/2015 12.79 12.79 12.68 12.74 186,422
03/27/2015 12.8 12.83 12.67 12.7599 210,297
03/26/2015 12.82 12.87 12.78 12.81 105,729
03/25/2015 12.84 12.88 12.8 12.82 26,152
03/24/2015 12.85 12.87 12.82 12.86 25,569
03/23/2015 12.85 12.874 12.8 12.838 40,573
03/20/2015 12.88 12.9 12.7448 12.82 77,019
03/19/2015 13.2 13.2 13.03 13.052 68,967
03/18/2015 13.08 13.5 12.97 13.5 80,065
03/17/2015 13.15 13.15 12.99 13.06 58,806
03/16/2015 13.18 13.24 13.13 13.14 74,540
03/13/2015 13.26 13.32 13.19 13.2 145,215
03/12/2015 13.373 13.4 13.29 13.32 68,804
03/11/2015 13.35 13.38 13.28 13.32 191,898
03/10/2015 13.42 13.5191 13.37 13.37 31,485
03/09/2015 13.44 13.48 13.37 13.4255 47,673
03/06/2015 13.5 13.56 13.39 13.46 47,949
03/05/2015 13.5 13.6 13.5 13.52 19,244
03/04/2015 13.47 13.56 13.455 13.56 12,745
03/03/2015 13.47 13.51 13.43 13.44 21,967
03/02/2015 13.62 13.62 13.47 13.47 19,134
02/27/2015 13.42 13.61 13.42 13.59 37,329
02/26/2015 13.52 13.52 13.4 13.452 23,804
02/25/2015 13.52 13.53 13.46 13.4702 16,503
02/24/2015 13.54 13.65 13.4401 13.49 72,653
02/23/2015 13.59 13.6999 13.51 13.51 28,017
02/20/2015 13.62 13.6799 13.48 13.63 64,944
02/19/2015 13.74 13.79 13.61 13.657 101,624
02/18/2015 13.42 13.76 13.42 13.75 118,655
02/17/2015 13.35 13.51 13.32 13.5 131,981
02/13/2015 13.44 13.46 13.3 13.31 41,525
02/12/2015 13.45 13.473 13.17 13.41 57,726
02/11/2015 13.43 13.45 13.28 13.38 31,974
02/10/2015 13.45 13.478 13.36 13.42 21,429
02/09/2015 13.45 13.45 13.35 13.42 42,843
02/06/2015 13.5 13.5 13.29 13.41 94,136
02/05/2015 13.76 13.76 13.49 13.5 14,108
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?