Eaton Vance Tax-Advantaged Bond Historical Stock Prices

EXD 
$12.55
*  
0.12
0.97%
Get EXD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EXD now
Exchange: NYSE

Community Rating:
View:    EXD After Hours
 
 
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 27-MAY-2015 TO 27-AUG-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  12.55  12.6588  12.31  12.55 66,079
08/27/2015 12.26 12.45 12.2 12.43 111,502
08/26/2015 12.22 12.22 12.07 12.11 43,582
08/25/2015 12.3 12.42 12.1601 12.25 56,680
08/24/2015 12.29 12.5 9.83 12.26 283,475
08/21/2015 12.91 12.9799 12.79 12.79 47,917
08/20/2015 12.95 12.96 12.92 12.94 15,920
08/19/2015 12.9 12.99 12.9 12.96 38,592
08/18/2015 13 13.01 12.95 12.966 41,967
08/17/2015 12.975 13 12.97 13 16,723
08/14/2015 12.95 12.99 12.95 12.96 58,343
08/13/2015 12.96 12.992 12.94 12.97 14,015
08/12/2015 12.96 13 12.96 12.9899 31,846
08/11/2015 12.89 13 12.89 12.97 29,061
08/10/2015 12.91 12.92 12.89 12.9 19,209
08/07/2015 12.9 12.9501 12.89 12.94 20,703
08/06/2015 12.87 12.98 12.8601 12.92 58,230
08/05/2015 12.87 12.933 12.87 12.92 48,637
08/04/2015 12.99 13 12.8 12.95 40,993
08/03/2015 12.936 12.99 12.92 12.97 26,187
07/31/2015 12.89 12.96 12.89 12.92 28,927
07/30/2015 12.85 12.9 12.85 12.85 25,421
07/29/2015 12.79 12.91 12.79 12.83 9,900
07/28/2015 12.89 12.9 12.78 12.79 36,653
07/27/2015 12.87 12.93 12.85 12.93 160,639
07/24/2015 12.7899 12.88 12.7865 12.87 48,048
07/23/2015 12.82 12.85 12.71 12.78 39,421
07/22/2015 12.83 12.8499 12.81 12.81 15,469
07/21/2015 12.83 12.88 12.79 12.88 36,006
07/20/2015 12.8385 12.8651 12.81 12.86 33,401
07/17/2015 12.86 12.87 12.85 12.851 28,964
07/16/2015 12.84 12.88 12.84 12.86 6,716
07/15/2015 12.84 12.8584 12.83 12.85 8,615
07/14/2015 12.72 12.8768 12.72 12.86 23,825
07/13/2015 12.81 12.81 12.75 12.76 23,492
07/10/2015 12.81 12.8264 12.7101 12.8264 7,188
07/09/2015 12.88 12.88 12.81 12.83 24,506
07/08/2015 12.8642 12.8642 12.81 12.8599 8,815
07/07/2015 12.8 12.9 12.8 12.82 71,579
07/06/2015 12.69 12.85 12.69 12.85 54,799
07/02/2015 12.77 12.85 12.71 12.78 45,952
07/01/2015 12.93 12.93 12.76 12.79 35,005
06/30/2015 12.72 12.9 12.67 12.9 82,920
06/29/2015 12.72 12.76 12.626 12.68 63,467
06/26/2015 12.76 12.77 12.74 12.77 51,434
06/25/2015 12.78 12.83 12.74 12.7922 31,483
06/24/2015 12.78 12.78 12.71 12.74 53,170
06/23/2015 12.7 12.79 12.67 12.79 39,182
06/22/2015 12.79 12.81 12.7 12.7 66,936
06/19/2015 12.72 12.87 12.7 12.7664 130,074
06/18/2015 12.987 13.02 12.981 13 44,703
06/17/2015 12.95 13.0142 12.94 12.98 46,670
06/16/2015 12.93 13.02 12.93 12.96 47,242
06/15/2015 12.938 12.9602 12.938 12.94 40,060
06/12/2015 12.914 12.97 12.9 12.93 78,100
06/11/2015 12.82 12.96 12.82 12.93 38,669
06/10/2015 12.82 12.9 12.808 12.83 53,313
06/09/2015 12.9104 12.9104 12.76 12.78 43,654
06/08/2015 12.89 12.91 12.85 12.85 87,368
06/05/2015 12.89 12.95 12.87 12.88 55,719
06/04/2015 12.85 12.97 12.85 12.94 62,974
06/03/2015 12.939 12.96 12.93 12.93 50,326
06/02/2015 12.93 12.95 12.88 12.93 57,391
06/01/2015 12.9 12.97 12.9 12.93 61,790
05/29/2015 12.89 12.9332 12.89 12.91 61,206
05/28/2015 12.87 12.9 12.85 12.9 25,776
05/27/2015 12.84 12.91 12.82 12.87 35,189
*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?