Eaton Vance Emerging and Frontier Countries Equity Fund (EACOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.94
+0.05 (0.28%)
Oct 6, 2025, 4:00 PM EDT
EACOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% |
| Oct 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.73% |
| Oct 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.11% |
| Oct 6, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.28% |
| Oct 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.39% |
| Oct 2, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.28% |
| Oct 1, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.62% |
| Sep 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Sep 29, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.68% |
| Sep 26, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.51% |
| Sep 25, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.79% |
| Sep 24, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| Sep 23, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.06% |
| Sep 22, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.74% |
| Sep 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% |
| Sep 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% |
| Sep 17, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.34% |
| Sep 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.40% |
| Sep 15, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.51% |
| Sep 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.23% |
| Sep 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.69% |
| Sep 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.81% |
| Sep 9, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.41% |
| Sep 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.75% |
| Sep 5, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.06% |
| Sep 4, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Sep 3, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.41% |
| Sep 2, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.29% |
| Aug 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.75% |
| Aug 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.11% |
| Aug 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.34% |
| Aug 26, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.17% |
| Aug 25, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.57% |
| Aug 22, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.74% |
| Aug 21, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| Aug 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.34% |
| Aug 19, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.57% |
| Aug 18, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.17% |
| Aug 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.23% |
| Aug 14, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.34% |
| Aug 13, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.68% |
| Aug 12, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.69% |
| Aug 11, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.29% |
| Aug 8, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.17% |
| Aug 7, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.22% |
| Aug 6, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.70% |
| Aug 5, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.59% |
| Aug 4, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.67% |
| Aug 1, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.83% |
| Jul 31, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.65% |