Advertisement
U.S. markets closed
S&P Futures
5,964.25 +6.00 (+0.10%) Dow Futures
43,987.00 +86.00 (+0.20%) Nasdaq Futures
20,916.00 +22.00 (+0.11%) Russell 2000 Futures
2,410.10 +4.30 (+0.18%) Crude Oil
72.19 +0.50 (+0.70%) Gold
2,665.10 -11.20 (-0.42%)
Eaton Vance Global Income Builder Fund (EDICX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Nov 05, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Nov 04, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Nov 01, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Oct 31, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Oct 30, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Oct 29, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Oct 28, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Oct 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Oct 24, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Oct 23, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Oct 22, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 21, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Oct 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Oct 17, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Oct 16, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Oct 15, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Oct 14, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Oct 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Oct 10, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Oct 09, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Oct 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 07, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Oct 04, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Oct 03, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Oct 02, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Oct 01, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Sep 30, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 27, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Sep 26, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 25, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Sep 24, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Sep 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Sep 20, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Sep 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Sep 18, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Sep 17, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Sep 16, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Sep 13, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Sep 12, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Sep 11, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Sep 10, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Sep 09, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Sep 06, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Sep 05, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Sep 04, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Sep 03, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Aug 30, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Aug 29, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Aug 28, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Aug 27, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Aug 26, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Aug 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Aug 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Aug 21, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Aug 20, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Aug 20, 2024 | 0.041 Dividend | |||||
| Aug 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.01 | - |
| Aug 16, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.93 | - |
| Aug 15, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.90 | - |
| Aug 14, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.80 | - |
| Aug 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | - |
| Aug 12, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | - |
| Aug 09, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | - |
| Aug 08, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | - |
| Aug 07, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | - |
| Aug 06, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.47 | - |
| Aug 05, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
| Aug 02, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | - |
| Aug 01, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | - |
| Jul 31, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | - |
| Jul 30, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.73 | - |
| Jul 29, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.75 | - |
| Jul 26, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.77 | - |
| Jul 25, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | - |
| Jul 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | - |
| Jul 23, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
| Jul 22, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.91 | - |
| Jul 19, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | - |
| Jul 19, 2024 | 0.041 Dividend | |||||
| Jul 18, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | - |
| Jul 17, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.96 | - |
| Jul 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.06 | - |
| Jul 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.04 | - |
| Jul 12, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.98 | - |
| Jul 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.98 | - |
| Jul 10, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.99 | - |
| Jul 09, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.90 | - |
| Jul 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - |
| Jul 05, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.93 | - |
| Jul 03, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | - |
| Jul 02, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
| Jul 01, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.81 | - |
| Jun 28, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.77 | - |
| Jun 27, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.80 | - |
| Jun 26, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.79 | - |
| Jun 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
| Jun 24, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.79 | - |
| Jun 21, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.78 | - |
| Jun 20, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.