Canada markets open in 6 hours 39 minutes

Eaton Vance Richard Bernstein Eq Strat I (ERBIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.13+0.03 (+0.17%)
At close: 08:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202418.1318.1318.1318.1318.13-
Jun 21, 202418.1018.1018.1018.1018.10-
Jun 20, 202418.1818.1818.1818.1818.18-
Jun 18, 202418.2018.2018.2018.2018.20-
Jun 17, 202418.1418.1418.1418.1418.14-
Jun 14, 202418.0418.0418.0418.0418.04-
Jun 13, 202418.1018.1018.1018.1018.10-
Jun 12, 202418.1518.1518.1518.1518.15-
Jun 11, 202417.9717.9717.9717.9717.97-
Jun 10, 202417.9917.9917.9917.9917.99-
Jun 07, 202417.9317.9317.9317.9317.93-
Jun 06, 202418.0318.0318.0318.0318.03-
Jun 05, 202418.0218.0218.0218.0218.02-
Jun 04, 202417.8217.8217.8217.8217.82-
Jun 03, 202417.8817.8817.8817.8817.88-
May 31, 202417.8417.8417.8417.8417.84-
May 30, 202417.7717.7717.7717.7717.77-
May 29, 202417.7617.7617.7617.7617.76-
May 28, 202417.9417.9417.9417.9417.94-
May 24, 202417.9417.9417.9417.9417.94-
May 23, 202417.8217.8217.8217.8217.82-
May 22, 202417.9317.9317.9317.9317.93-
May 21, 202418.0218.0218.0218.0218.02-
May 20, 202418.0318.0318.0318.0318.03-
May 17, 202418.0418.0418.0418.0418.04-
May 16, 202418.0118.0118.0118.0118.01-
May 15, 202418.0418.0418.0418.0418.04-
May 14, 202417.8717.8717.8717.8717.87-
May 13, 202417.7917.7917.7917.7917.79-
May 10, 202417.7617.7617.7617.7617.76-
May 09, 202417.7517.7517.7517.7517.75-
May 08, 202417.6217.6217.6217.6217.62-
May 07, 202417.6517.6517.6517.6517.65-
May 06, 202417.6517.6517.6517.6517.65-
May 03, 202417.5117.5117.5117.5117.51-
May 02, 202417.3417.3417.3417.3417.34-
May 01, 202417.0717.0717.0717.0717.07-
Apr 30, 202417.0817.0817.0817.0817.08-
Apr 29, 202417.3417.3417.3417.3417.34-
Apr 26, 202417.2517.2517.2517.2517.25-
Apr 25, 202417.1017.1017.1017.1017.10-
Apr 24, 202417.1517.1517.1517.1517.15-
Apr 23, 202417.1517.1517.1517.1517.15-
Apr 22, 202416.9516.9516.9516.9516.95-
Apr 19, 202416.7616.7616.7616.7616.76-
Apr 18, 202416.8216.8216.8216.8216.82-
Apr 17, 202416.8116.8116.8116.8116.81-
Apr 16, 202416.8816.8816.8816.8816.88-
Apr 15, 202416.9816.9816.9816.9816.98-
Apr 12, 202417.1317.1317.1317.1317.13-
Apr 11, 202417.3917.3917.3917.3917.39-
Apr 10, 202417.2917.2917.2917.2917.29-
Apr 09, 202417.4717.4717.4717.4717.47-
Apr 08, 202417.4517.4517.4517.4517.45-
Apr 05, 202417.4217.4217.4217.4217.42-
Apr 04, 202417.3017.3017.3017.3017.30-
Apr 03, 202417.4517.4517.4517.4517.45-
Apr 02, 202417.4017.4017.4017.4017.40-
Apr 01, 202417.4717.4717.4717.4717.47-
Mar 28, 202417.5117.5117.5117.5117.51-
Mar 27, 202417.5017.5017.5017.5017.50-
Mar 26, 202417.3617.3617.3617.3617.36-
Mar 25, 202417.3817.3817.3817.3817.38-
Mar 22, 202417.4117.4117.4117.4117.41-
Mar 21, 202417.4517.4517.4517.4517.45-
Mar 20, 202417.4317.4317.4317.4317.43-
Mar 19, 202417.2717.2717.2717.2717.27-
Mar 18, 202417.2117.2117.2117.2117.21-
Mar 15, 202417.1717.1717.1717.1717.17-
Mar 14, 202417.2217.2217.2217.2217.22-
Mar 13, 202417.2817.2817.2817.2817.28-
Mar 12, 202417.3017.3017.3017.3017.30-
Mar 11, 202417.1517.1517.1517.1517.15-
Mar 08, 202417.1517.1517.1517.1517.15-
Mar 07, 202417.2117.2117.2117.2117.21-
Mar 06, 202417.0617.0617.0617.0617.06-
Mar 05, 202416.9416.9416.9416.9416.94-
Mar 04, 202417.0617.0617.0617.0617.06-
Mar 01, 202417.1017.1017.1017.1017.10-
Feb 29, 202416.9616.9616.9616.9616.96-
Feb 28, 202416.9016.9016.9016.9016.90-
Feb 27, 202417.0017.0017.0017.0017.00-
Feb 26, 202416.9816.9816.9816.9816.98-
Feb 23, 202417.0617.0617.0617.0617.06-
Feb 22, 202417.0417.0417.0417.0417.04-
Feb 21, 202416.7916.7916.7916.7916.79-
Feb 20, 202416.7316.7316.7316.7316.73-
Feb 16, 202416.7616.7616.7616.7616.76-
Feb 15, 202416.7716.7716.7716.7716.77-
Feb 14, 202416.6516.6516.6516.6516.65-
Feb 13, 202416.4616.4616.4616.4616.46-
Feb 12, 202416.7116.7116.7116.7116.71-
Feb 09, 202416.6616.6616.6616.6616.66-
Feb 08, 202416.5916.5916.5916.5916.59-
Feb 07, 202416.6116.6116.6116.6116.61-
Feb 06, 202416.5316.5316.5316.5316.53-
Feb 05, 202416.4116.4116.4116.4116.41-
Feb 02, 202416.4516.4516.4516.4516.45-
Feb 01, 202416.4316.4316.4316.4316.43-
Jan 31, 202416.2616.2616.2616.2616.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...