Advertisement
U.S. Markets closed

Eaton Vance Stock I (EIERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
23.97-0.48 (-1.96%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202423.9723.9723.9723.9723.97-
Nov 14, 202424.4524.4524.4524.4524.45-
Nov 13, 202424.6224.6224.6224.6224.62-
Nov 12, 202424.6324.6324.6324.6324.63-
Nov 11, 202424.6224.6224.6224.6224.62-
Nov 08, 202424.7424.7424.7424.7424.74-
Nov 07, 202424.6424.6424.6424.6424.64-
Nov 06, 202424.3924.3924.3924.3924.39-
Nov 05, 202423.8523.8523.8523.8523.85-
Nov 04, 202423.5723.5723.5723.5723.57-
Nov 01, 202423.6223.6223.6223.6223.62-
Oct 31, 202423.5623.5623.5623.5623.56-
Oct 30, 202424.0424.0424.0424.0424.04-
Oct 29, 202424.0924.0924.0924.0924.09-
Oct 28, 202423.9423.9423.9423.9423.94-
Oct 25, 202423.9223.9223.9223.9223.92-
Oct 24, 202423.9023.9023.9023.9023.90-
Oct 23, 202423.8923.8923.8923.8923.89-
Oct 22, 202424.1424.1424.1424.1424.14-
Oct 21, 202424.1724.1724.1724.1724.17-
Oct 18, 202424.1624.1624.1624.1624.16-
Oct 17, 202424.0424.0424.0424.0424.04-
Oct 16, 202424.0624.0624.0624.0624.06-
Oct 15, 202424.0124.0124.0124.0124.01-
Oct 14, 202424.2124.2124.2124.2124.21-
Oct 11, 202424.0324.0324.0324.0324.03-
Oct 10, 202423.8523.8523.8523.8523.85-
Oct 09, 202423.9123.9123.9123.9123.91-
Oct 08, 202423.7223.7223.7223.7223.72-
Oct 07, 202423.4323.4323.4323.4323.43-
Oct 04, 202423.6923.6923.6923.6923.69-
Oct 03, 202423.5023.5023.5023.5023.50-
Oct 02, 202423.5023.5023.5023.5023.50-
Oct 01, 202423.4423.4423.4423.4423.44-
Sep 30, 202423.6523.6523.6523.6523.65-
Sep 27, 202423.5423.5423.5423.5423.54-
Sep 26, 202423.6523.6523.6523.6523.65-
Sep 25, 202423.6223.6223.6223.6223.62-
Sep 24, 202423.6623.6623.6623.6623.66-
Sep 23, 202423.6023.6023.6023.6023.60-
Sep 20, 202423.5523.5523.5523.5523.55-
Sep 19, 202423.6123.6123.6123.6123.61-
Sep 18, 202423.1823.1823.1823.1823.18-
Sep 17, 202423.2223.2223.2223.2223.22-
Sep 16, 202423.2723.2723.2723.2723.27-
Sep 13, 202423.2923.2923.2923.2923.29-
Sep 12, 202423.1123.1123.1123.1123.11-
Sep 11, 202422.8922.8922.8922.8922.89-
Sep 10, 202422.5922.5922.5922.5922.59-
Sep 09, 202422.4722.4722.4722.4722.47-
Sep 06, 202422.2122.2122.2122.2122.21-
Sep 05, 202422.6322.6322.6322.6322.63-
Sep 04, 202422.6722.6722.6722.6722.67-
Sep 03, 202422.7322.7322.7322.7322.73-
Aug 30, 202423.2723.2723.2723.2723.27-
Aug 29, 202423.0223.0223.0223.0223.02-
Aug 28, 202423.0323.0323.0323.0323.03-
Aug 27, 202423.1923.1923.1923.1923.19-
Aug 26, 202423.1423.1423.1423.1423.14-
Aug 23, 202423.2323.2323.2323.2323.23-
Aug 22, 202423.0023.0023.0023.0023.00-
Aug 21, 202423.2123.2123.2123.2123.21-
Aug 20, 202423.1223.1223.1223.1223.12-
Aug 19, 202423.1423.1423.1423.1423.14-
Aug 16, 202422.9122.9122.9122.9122.91-
Aug 15, 202422.9022.9022.9022.9022.90-
Aug 14, 202422.5522.5522.5522.5522.55-
Aug 13, 202422.3922.3922.3922.3922.39-
Aug 12, 202422.0222.0222.0222.0222.02-
Aug 09, 202421.9721.9721.9721.9721.97-
Aug 08, 202421.8321.8321.8321.8321.83-
Aug 07, 202421.2421.2421.2421.2421.24-
Aug 06, 202421.4021.4021.4021.4021.40-
Aug 05, 202421.1121.1121.1121.1121.11-
Aug 02, 202421.7321.7321.7321.7321.73-
Aug 01, 202422.1422.1422.1422.1422.14-
Jul 31, 202422.4522.4522.4522.4522.45-
Jul 30, 202422.0522.0522.0522.0522.05-
Jul 29, 202422.1422.1422.1422.1422.14-
Jul 26, 202422.1322.1322.1322.1322.13-
Jul 25, 202421.9121.9121.9121.9121.91-
Jul 24, 202422.0422.0422.0422.0422.04-
Jul 23, 202422.5922.5922.5922.5922.59-
Jul 22, 202422.5722.5722.5722.5722.57-
Jul 19, 202422.2722.2722.2722.2722.27-
Jul 18, 202422.4122.4122.4122.4122.41-
Jul 17, 202422.5922.5922.5922.5922.59-
Jul 16, 202423.0523.0523.0523.0523.05-
Jul 15, 202422.9522.9522.9522.9522.95-
Jul 12, 202422.9122.9122.9122.9122.91-
Jul 11, 202422.8022.8022.8022.8022.80-
Jul 10, 202423.0223.0223.0223.0223.02-
Jul 09, 202422.8322.8322.8322.8322.83-
Jul 08, 202422.8222.8222.8222.8222.82-
Jul 05, 202422.8222.8222.8222.8222.82-
Jul 03, 202422.6722.6722.6722.6722.67-
Jul 02, 202422.5422.5422.5422.5422.54-
Jul 01, 202422.4322.4322.4322.4322.43-
Jun 28, 202422.3722.3722.3722.3722.37-
Jun 27, 202422.5322.5322.5322.5322.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...