EV - Eaton Vance Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202038.8639.0637.7837.9537.95396,700
Jul. 01, 202038.6238.7737.7937.8737.87469,500
Jun. 30, 202037.2838.7237.2838.6038.601,044,200
Jun. 29, 202037.1837.6336.8637.4837.48895,700
Jun. 26, 202038.6438.8436.6436.7636.76974,700
Jun. 25, 202038.0239.1237.9439.0939.09451,500
Jun. 24, 202039.3239.3238.0238.1838.18481,500
Jun. 23, 202040.6340.6639.6939.7639.76629,500
Jun. 22, 202039.9240.1739.4639.8139.81445,000
Jun. 19, 202041.0841.0839.8340.2340.231,180,400
Jun. 18, 202040.1440.9540.1140.3840.38651,300
Jun. 17, 202040.7841.3240.3540.7540.75473,800
Jun. 16, 202041.9641.9639.9140.6140.61635,400
Jun. 15, 202038.0840.3537.6839.9339.93874,100
Jun. 12, 202040.3840.4538.4439.4639.46483,500
Jun. 11, 202039.5640.3938.3438.6838.68940,800
Jun. 10, 202042.3042.5841.4241.6041.60731,900
Jun. 09, 202041.8342.8441.5542.4642.46504,500
Jun. 08, 202042.5343.4042.3243.1343.13800,000
Jun. 05, 202043.1043.5741.4341.6641.66810,500
Jun. 04, 202040.5041.1540.2441.0041.00809,400
Jun. 03, 202039.2940.8739.2440.7840.78958,600
Jun. 02, 202038.0438.7837.8838.4238.421,017,200
Jun. 01, 202036.1837.4736.1837.2537.25968,700
May 29, 202037.2337.6035.6436.0536.058,929,500
May 28, 202039.4139.4937.4837.9137.911,070,000
May 27, 202038.5839.1437.7739.1439.141,304,900
May 26, 202037.4238.0836.9837.5337.531,124,100
May 22, 202035.0235.9834.2535.9135.91977,900
May 21, 202033.7335.0333.7334.7834.78879,800
May 20, 202034.7235.1732.5233.8833.881,361,300
May 19, 202035.0535.4934.4034.9734.97896,800
May 18, 202035.1535.7934.2235.2835.281,074,000
May 15, 202033.9134.1132.8433.8133.811,056,600
May 14, 202033.0934.4232.3234.3334.33921,200
May 13, 202035.0035.0633.3333.7133.71946,700
May 12, 202037.7137.8535.2435.2835.28655,500
May 11, 202036.7638.1036.6837.7537.75744,300
May 08, 202036.7937.3936.6037.3337.33428,300
May 07, 202035.7536.5035.7535.9835.98520,100
May 06, 202035.7135.8834.8435.1035.10507,500
May 05, 202035.5235.9935.0735.2935.29598,100
May 04, 202033.5234.8933.0834.8534.85410,000
May 01, 202035.3535.8533.6634.2134.21624,000
Apr. 30, 202036.3237.3236.0036.7036.701,673,700
Apr. 29, 202036.4037.2535.6537.1537.151,107,100
Apr. 29, 20200.375 Dividend
Apr. 28, 202036.1136.6035.3835.4635.08752,700
Apr. 27, 202034.2335.2633.6935.0134.64474,400
Apr. 24, 202033.2633.8232.8233.5833.22447,500
Apr. 23, 202033.7234.1132.5932.8732.52599,400
Apr. 22, 202033.4933.9432.8533.7033.34407,700
Apr. 21, 202032.0732.8031.9232.5632.22605,300
Apr. 20, 202033.5234.1132.8433.1732.82583,900
Apr. 17, 202035.2135.7634.0934.5434.17674,200
Apr. 16, 202032.8333.7532.3533.6533.29786,700
Apr. 15, 202032.9933.4532.4332.9132.56714,300
Apr. 14, 202034.0934.7033.2134.4434.08972,800
Apr. 13, 202034.9134.9132.7833.2332.881,023,400
Apr. 09, 202035.4736.4434.0134.9134.541,276,700
Apr. 08, 202032.7934.7432.2834.5534.181,014,300
Apr. 07, 202033.9634.2432.2332.5832.241,285,300
Apr. 06, 202032.0632.6731.4232.0331.69878,400
Apr. 03, 202030.7531.4229.4730.2929.97559,500
Apr. 02, 202029.8831.8429.4430.9830.65674,300
Apr. 01, 202030.3331.0429.2030.3129.991,234,100
Mar. 31, 202033.5034.0031.8432.2531.91724,400
Mar. 30, 202032.5433.8932.0333.7833.42781,000
Mar. 27, 202031.3933.1731.0132.4632.12565,300
Mar. 26, 202031.3033.3630.8933.1932.84530,900
Mar. 25, 202029.2733.2028.8630.8430.511,076,800
Mar. 24, 202024.7628.6324.6128.5428.24823,100
Mar. 23, 202027.4427.4423.5923.7623.51943,900
Mar. 20, 202028.8629.3427.1427.8027.511,396,800
Mar. 19, 202026.4030.3025.5828.7328.431,286,900
Mar. 18, 202026.6428.5826.0426.9826.691,633,900
Mar. 17, 202028.0329.5427.3128.9028.591,114,700
Mar. 16, 202027.5530.9327.3527.4927.201,117,100
Mar. 13, 202030.9032.8727.8932.6932.341,444,400
Mar. 12, 202030.3031.2027.6928.8928.581,166,800
Mar. 11, 202035.1535.2132.5333.0132.66755,300
Mar. 10, 202035.3136.5334.2236.5036.11921,700
Mar. 09, 202034.0035.9533.0033.5133.161,044,600
Mar. 06, 202038.1739.3838.0338.5638.15938,300
Mar. 05, 202042.0842.2739.2239.9339.51781,100
Mar. 04, 202043.1343.6942.4443.6243.16390,100
Mar. 03, 202043.3644.6741.8042.3041.85691,800
Mar. 02, 202041.6243.5841.1843.5543.09837,700
Feb. 28, 202042.0542.5540.5541.2640.821,150,400
Feb. 27, 202044.8645.7443.8043.9543.49701,600
Feb. 26, 202045.8146.6545.7245.8645.38707,400
Feb. 25, 202048.3448.4945.7145.7445.26639,300
Feb. 24, 202048.7248.7247.9848.1147.60546,200
Feb. 21, 202051.3151.4450.2050.3849.85738,000
Feb. 20, 202051.1551.7950.9851.6851.13657,800
Feb. 19, 202050.5251.5150.2351.2950.75826,900
Feb. 18, 202049.2750.3849.1350.2849.75923,500
Feb. 14, 202049.4249.5248.9749.1548.63413,900
Feb. 13, 202048.5049.3748.3849.2448.72498,400
Feb. 12, 202049.4149.6049.0149.4548.93577,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...