Eaton Vance Growth Fund (ECLCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 01 July 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 28 June 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 27 June 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 26 June 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 25 June 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 June 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 21 June 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 20 June 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 18 June 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 17 June 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 14 June 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 13 June 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 12 June 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 11 June 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 10 June 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 07 June 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 06 June 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 05 June 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 04 June 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 03 June 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 31 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 30 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 29 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 28 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 24 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 23 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 21 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 20 May 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 17 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 16 May 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 15 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 14 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 13 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 10 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 09 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 08 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 07 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 06 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 03 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 02 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 01 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 30 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 29 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 26 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 25 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 24 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 23 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 19 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 18 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 17 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 16 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 15 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 11 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 10 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 09 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 08 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 05 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 04 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 03 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 02 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 01 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 28 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 27 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 26 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 25 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 22 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 21 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 20 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 19 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 18 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 15 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 14 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 13 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 12 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 11 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 08 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 07 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 06 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 05 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 04 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 01 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 29 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 28 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 27 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 26 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 23 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 22 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 21 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 20 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 16 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 15 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 14 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 13 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 12 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 09 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 08 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.