Eaton Vance Emerging and Frontier Countries Equity Fund Class A (EACOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.48
+0.17 (1.19%)
Apr 22, 2025, 4:00 PM EDT
EACOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| Apr 24, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.03% |
| Apr 23, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.04% |
| Apr 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.19% |
| Apr 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% |
| Apr 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.42% |
| Apr 16, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.35% |
| Apr 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.28% |
| Apr 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 2.01% |
| Apr 11, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 2.12% |
| Apr 10, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.03% |
| Apr 9, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 2.81% |
| Apr 8, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% |
| Apr 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.59% |
| Apr 4, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -4.85% |
| Apr 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.83% |
| Apr 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Apr 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.48% |
| Mar 31, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.06% |
| Mar 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.31% |
| Mar 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% |
| Mar 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.33% |
| Mar 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.07% |
| Mar 24, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.33% |
| Mar 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% |
| Mar 20, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.59% |
| Mar 19, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.26% |
| Mar 18, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.53% |
| Mar 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.67% |
| Mar 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.70% |
| Mar 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.27% |
| Mar 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.03% |
| Mar 11, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
| Mar 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.95% |
| Mar 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.47% |
| Mar 6, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% |
| Mar 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.35% |
| Mar 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.21% |
| Mar 3, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Feb 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.23% |
| Feb 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.28% |
| Feb 26, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.16% |
| Feb 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.34% |
| Feb 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.61% |
| Feb 21, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.27% |
| Feb 20, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Feb 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.47% |
| Feb 18, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.02% |
| Feb 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Feb 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.76% |