Australia markets open in 7 hours 27 minutes

Eaton Vance Stock I (EIERX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.67+0.13 (+0.58%)
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202422.6722.6722.6722.6722.67-
02 July 202422.5422.5422.5422.5422.54-
01 July 202422.4322.4322.4322.4322.43-
28 June 202422.3722.3722.3722.3722.37-
27 June 202422.5322.5322.5322.5322.53-
26 June 202422.4922.4922.4922.4922.49-
25 June 202422.4622.4622.4622.4622.46-
24 June 202422.3122.3122.3122.3122.31-
21 June 202422.3922.3922.3922.3922.39-
20 June 202422.4322.4322.4322.4322.43-
18 June 202422.4922.4922.4922.4922.49-
17 June 202422.4622.4622.4622.4622.46-
14 June 202422.2822.2822.2822.2822.28-
13 June 202422.2922.2922.2922.2922.29-
12 June 202422.2222.2222.2222.2222.22-
11 June 202421.9821.9821.9821.9821.98-
10 June 202421.9021.9021.9021.9021.90-
07 June 202421.7821.7821.7821.7821.78-
06 June 202421.8121.8121.8121.8121.81-
05 June 202421.8221.8221.8221.8221.82-
04 June 202421.4921.4921.4921.4921.49-
03 June 202421.3921.3921.3921.3921.39-
31 May 202421.3321.3321.3321.3321.33-
30 May 202421.1821.1821.1821.1821.18-
29 May 202421.3021.3021.3021.3021.30-
28 May 202421.4421.4421.4421.4421.44-
24 May 202421.4321.4321.4321.4321.43-
23 May 202421.2121.2121.2121.2121.21-
22 May 202421.2921.2921.2921.2921.29-
21 May 202421.2921.2921.2921.2921.29-
20 May 202421.2821.2821.2821.2821.28-
17 May 202421.1921.1921.1921.1921.19-
16 May 202421.1921.1921.1921.1921.19-
15 May 202421.2121.2121.2121.2121.21-
14 May 202420.9220.9220.9220.9220.92-
13 May 202420.8720.8720.8720.8720.87-
10 May 202420.8920.8920.8920.8920.89-
09 May 202420.8520.8520.8520.8520.85-
08 May 202420.7420.7420.7420.7420.74-
07 May 202420.7820.7820.7820.7820.78-
06 May 202420.7520.7520.7520.7520.75-
03 May 202420.4620.4620.4620.4620.46-
02 May 202420.2020.2020.2020.2020.20-
01 May 202420.0620.0620.0620.0620.06-
30 Apr 202420.0520.0520.0520.0520.05-
29 Apr 202420.3320.3320.3320.3320.33-
26 Apr 202420.3120.3120.3120.3120.31-
25 Apr 202420.1020.1020.1020.1020.10-
24 Apr 202420.1820.1820.1820.1820.18-
23 Apr 202420.2220.2220.2220.2220.22-
22 Apr 202419.9619.9619.9619.9619.96-
19 Apr 202419.7619.7619.7619.7619.76-
18 Apr 202420.0320.0320.0320.0320.03-
17 Apr 202420.1320.1320.1320.1320.13-
16 Apr 202420.2920.2920.2920.2920.29-
15 Apr 202420.3120.3120.3120.3120.31-
12 Apr 202420.6120.6120.6120.6120.61-
11 Apr 202420.8820.8820.8820.8820.88-
10 Apr 202420.6920.6920.6920.6920.69-
09 Apr 202420.8220.8220.8220.8220.82-
08 Apr 202420.8320.8320.8320.8320.83-
05 Apr 202420.8620.8620.8620.8620.86-
04 Apr 202420.5520.5520.5520.5520.55-
03 Apr 202420.8420.8420.8420.8420.84-
02 Apr 202420.7920.7920.7920.7920.79-
01 Apr 202420.9120.9120.9120.9120.91-
28 Mar 202420.9620.9620.9620.9620.96-
27 Mar 202420.9620.9620.9620.9620.96-
26 Mar 202420.8720.8720.8720.8720.87-
25 Mar 202420.9420.9420.9420.9420.94-
22 Mar 202421.0121.0121.0121.0121.01-
21 Mar 202421.0121.0121.0121.0121.01-
20 Mar 202420.9320.9320.9320.9320.93-
19 Mar 202420.7620.7620.7620.7620.76-
18 Mar 202420.6220.6220.6220.6220.62-
15 Mar 202420.5320.5320.5320.5320.53-
14 Mar 202420.6620.6620.6620.6620.66-
13 Mar 202420.6920.6920.6920.6920.69-
12 Mar 202420.7420.7420.7420.7420.74-
11 Mar 202420.4620.4620.4620.4620.46-
08 Mar 202420.5320.5320.5320.5320.53-
07 Mar 202420.6920.6920.6920.6920.69-
06 Mar 202420.4520.4520.4520.4520.45-
05 Mar 202420.3620.3620.3620.3620.36-
04 Mar 202420.5920.5920.5920.5920.59-
01 Mar 202420.6220.6220.6220.6220.62-
29 Feb 202420.4520.4520.4520.4520.45-
28 Feb 202420.3820.3820.3820.3820.38-
27 Feb 202420.4020.4020.4020.4020.40-
26 Feb 202420.4020.4020.4020.4020.40-
23 Feb 202420.4420.4420.4420.4420.44-
22 Feb 202420.4420.4420.4420.4420.44-
21 Feb 202419.9419.9419.9419.9419.94-
20 Feb 202419.9419.9419.9419.9419.94-
16 Feb 202420.0820.0820.0820.0820.08-
15 Feb 202420.1520.1520.1520.1520.15-
14 Feb 202420.1220.1220.1220.1220.12-
13 Feb 202419.8319.8319.8319.8319.83-
12 Feb 202420.0420.0420.0420.0420.04-
09 Feb 202420.1320.1320.1320.1320.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...