Eaton Vance Tax-Advantaged Bond Historical Stock Prices

EXD 
$13.73
*  
0.03
0.22%
Get EXD Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.77  13.78  13.6821  13.73 56,562
08/27/2014 13.76 13.78 13.6821 13.73 56,562
08/26/2014 13.79 13.79 13.74 13.76 19,980
08/25/2014 13.73 13.81 13.7 13.79 45,146
08/22/2014 13.75 13.75 13.7 13.74 42,424
08/21/2014 13.72 13.77 13.71 13.757 33,560
08/20/2014 13.73 13.75 13.7 13.74 30,069
08/19/2014 13.77 13.77 13.68 13.73 38,641
08/18/2014 13.81 13.81 13.73 13.73 33,347
08/15/2014 13.72 13.7899 13.72 13.75 70,033
08/14/2014 13.66 13.74 13.64 13.727 55,383
08/13/2014 13.59 13.668 13.59 13.65 43,116
08/12/2014 13.56 13.62 13.55 13.6 45,892
08/11/2014 13.45 13.58 13.45 13.54 55,904
08/08/2014 13.45 13.46 13.43 13.44 62,118
08/07/2014 13.46 13.47 13.41 13.432 37,278
08/06/2014 13.42 13.49 13.41 13.48 87,644
08/05/2014 13.46 13.49 13.43 13.45 58,571
08/04/2014 13.49 13.53 13.42 13.42 104,576
08/01/2014 13.57 13.65 13.52 13.52 48,493
07/31/2014 13.61 13.65 13.56 13.59 54,352
07/30/2014 13.74 13.74 13.64 13.68 50,221
07/29/2014 13.72 13.79 13.72 13.77 20,842
07/28/2014 13.71 13.78 13.7 13.7499 24,027
07/25/2014 13.65 13.78 13.65 13.72 30,482
07/24/2014 13.68 13.7 13.64 13.67 17,696
07/23/2014 13.66 13.72 13.64 13.7 36,452
07/22/2014 13.63 13.7 13.62 13.68 30,659
07/21/2014 13.65 13.6899 13.56 13.6199 29,459
07/18/2014 13.6 13.67 13.5914 13.63 55,441
07/17/2014 13.61 13.67 13.61 13.62 36,028
07/16/2014 13.64 13.73 13.61 13.61 47,017
07/15/2014 13.67 13.71 13.65 13.67 54,194
07/14/2014 13.69 13.73 13.64 13.71 123,181
07/11/2014 13.62 13.71 13.62 13.689 18,086
07/10/2014 13.57 13.68 13.57 13.66 43,926
07/09/2014 13.6 13.64 13.59 13.64 60,242
07/08/2014 13.52 13.6305 13.52 13.63 124,293
07/07/2014 13.62 13.65 13.433 13.55 226,815
07/03/2014 13.72 13.72 13.67 13.68 56,553
07/02/2014 13.85 13.85 13.73 13.76 65,930
07/01/2014 13.88 13.88 13.85 13.87 39,426
06/30/2014 13.88 13.88 13.85 13.88 40,937
06/27/2014 13.85 13.88 13.85 13.88 52,707
06/26/2014 13.83 13.88 13.83 13.84 28,373
06/25/2014 13.84 13.88 13.8 13.85 41,295
06/24/2014 13.77 13.84 13.77 13.78 46,645
06/23/2014 13.81 13.82 13.77 13.8 40,394
06/20/2014 13.85 13.8799 13.7684 13.8399 68,842
06/19/2014 13.81 13.9 13.77 13.89 210,779
06/18/2014 14.1 14.14 14.1 14.14 50,955
06/17/2014 14.09 14.13 14.02 14.13 58,810
06/16/2014 14.01 14.0899 14.01 14.07 36,042
06/13/2014 14.07 14.09 14.04 14.09 48,436
06/12/2014 14.01 14.06 13.98 14.05 38,162
06/11/2014 13.92 13.9853 13.9188 13.97 38,685
06/10/2014 13.99 14.03 13.94 13.97 54,288
06/09/2014 13.96 13.99 13.95 13.97 58,512
06/06/2014 13.98 14.04 13.96 14.01 105,760
06/05/2014 14 14.02 13.94 13.99 68,543
06/04/2014 14.05 14.12 14.02 14.02 74,826
06/03/2014 14.15 14.154 14.1 14.11 110,100
06/02/2014 14.17 14.17 14.08 14.08 48,633
05/30/2014 14.21 14.23 14.17 14.19 47,102
05/29/2014 14.23 14.26 14.17 14.24 69,480
05/28/2014 14.27 14.37 14.21 14.25 190,375
05/27/2014 14.17 14.191 14.14 14.19 69,506
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?