Canada markets close in 2 hours 24 minutes

Eaton Vance Stock C (ECERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.89+0.01 (+0.05%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202418.8918.8918.8918.8918.89-
Apr 30, 202418.8818.8818.8818.8818.88-
Apr 29, 202419.1419.1419.1419.1419.14-
Apr 26, 202419.1219.1219.1219.1219.12-
Apr 25, 202418.9318.9318.9318.9318.93-
Apr 24, 202419.0019.0019.0019.0019.00-
Apr 23, 202419.0419.0419.0419.0419.04-
Apr 22, 202418.8018.8018.8018.8018.80-
Apr 19, 202418.6118.6118.6118.6118.61-
Apr 18, 202418.8718.8718.8718.8718.87-
Apr 17, 202418.9618.9618.9618.9618.96-
Apr 16, 202419.1119.1119.1119.1119.11-
Apr 15, 202419.1319.1319.1319.1319.13-
Apr 12, 202419.4119.4119.4119.4119.41-
Apr 11, 202419.6719.6719.6719.6719.67-
Apr 10, 202419.4919.4919.4919.4919.49-
Apr 09, 202419.6119.6119.6119.6119.61-
Apr 08, 202419.6219.6219.6219.6219.62-
Apr 05, 202419.6519.6519.6519.6519.65-
Apr 04, 202419.3619.3619.3619.3619.36-
Apr 03, 202419.6319.6319.6319.6319.63-
Apr 02, 202419.5919.5919.5919.5919.59-
Apr 01, 202419.7119.7119.7119.7119.71-
Mar 28, 202419.7519.7519.7519.7519.75-
Mar 27, 202419.7519.7519.7519.7519.75-
Mar 26, 202419.6719.6719.6719.6719.67-
Mar 25, 202419.7419.7419.7419.7419.74-
Mar 22, 202419.8019.8019.8019.8019.80-
Mar 21, 202419.8019.8019.8019.8019.80-
Mar 20, 202419.7319.7319.7319.7319.73-
Mar 19, 202419.5719.5719.5719.5719.57-
Mar 18, 202419.4419.4419.4419.4419.44-
Mar 15, 202419.3519.3519.3519.3519.35-
Mar 14, 202419.4819.4819.4819.4819.48-
Mar 13, 202419.5019.5019.5019.5019.50-
Mar 12, 202419.5519.5519.5519.5519.55-
Mar 11, 202419.2919.2919.2919.2919.29-
Mar 08, 202419.3519.3519.3519.3519.35-
Mar 07, 202419.5119.5119.5119.5119.51-
Mar 06, 202419.2919.2919.2919.2919.29-
Mar 05, 202419.2019.2019.2019.2019.20-
Mar 04, 202419.4219.4219.4219.4219.42-
Mar 01, 202419.4519.4519.4519.4519.45-
Feb 29, 202419.2819.2819.2819.2819.28-
Feb 28, 202419.2219.2219.2219.2219.22-
Feb 27, 202419.2419.2419.2419.2419.24-
Feb 26, 202419.2419.2419.2419.2419.24-
Feb 23, 202419.2819.2819.2819.2819.28-
Feb 22, 202419.2819.2819.2819.2819.28-
Feb 21, 202418.8118.8118.8118.8118.81-
Feb 20, 202418.8118.8118.8118.8118.81-
Feb 16, 202418.9418.9418.9418.9418.94-
Feb 15, 202419.0119.0119.0119.0119.01-
Feb 14, 202418.9818.9818.9818.9818.98-
Feb 13, 202418.7118.7118.7118.7118.71-
Feb 12, 202418.9118.9118.9118.9118.91-
Feb 09, 202418.9918.9918.9918.9918.99-
Feb 08, 202418.8518.8518.8518.8518.85-
Feb 07, 202418.8118.8118.8118.8118.81-
Feb 06, 202418.6518.6518.6518.6518.65-
Feb 05, 202418.6418.6418.6418.6418.64-
Feb 02, 202418.6318.6318.6318.6318.63-
Feb 01, 202418.3818.3818.3818.3818.38-
Jan 31, 202418.1018.1018.1018.1018.10-
Jan 30, 202418.4118.4118.4118.4118.41-
Jan 29, 202418.4318.4318.4318.4318.43-
Jan 26, 202418.2618.2618.2618.2618.26-
Jan 25, 202418.2918.2918.2918.2918.29-
Jan 24, 202418.1818.1818.1818.1818.18-
Jan 23, 202418.1718.1718.1718.1718.17-
Jan 22, 202418.1018.1018.1018.1018.10-
Jan 19, 202418.0418.0418.0418.0418.04-
Jan 18, 202417.8217.8217.8217.8217.82-
Jan 17, 202417.6217.6217.6217.6217.62-
Jan 16, 202417.6917.6917.6917.6917.69-
Jan 12, 202417.7317.7317.7317.7317.73-
Jan 11, 202417.7017.7017.7017.7017.70-
Jan 10, 202417.6617.6617.6617.6617.66-
Jan 09, 202417.4917.4917.4917.4917.49-
Jan 08, 202417.4717.4717.4717.4717.47-
Jan 05, 202417.1817.1817.1817.1817.18-
Jan 04, 202417.1617.1617.1617.1617.16-
Jan 03, 202417.2017.2017.2017.2017.20-
Jan 02, 202417.3317.3317.3317.3317.33-
Dec 29, 202317.4917.4917.4917.4917.49-
Dec 28, 202317.5417.5417.5417.5417.54-
Dec 27, 202317.5117.5117.5117.5117.51-
Dec 26, 202317.4917.4917.4917.4917.49-
Dec 22, 202317.4317.4317.4317.4317.43-
Dec 21, 202317.3717.3717.3717.3717.37-
Dec 21, 20230 Dividend
Dec 21, 20233.161 Capital Gain
Dec 20, 202320.3320.3320.3320.3317.17-
Dec 19, 202320.6020.6020.6020.6017.40-
Dec 18, 202320.5120.5120.5120.5117.32-
Dec 15, 202320.3720.3720.3720.3717.20-
Dec 14, 202320.3820.3820.3820.3817.21-
Dec 13, 202320.4620.4620.4620.4617.28-
Dec 12, 202320.2420.2420.2420.2417.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...