Eaton Vance Emerging and Frontier Countries Equity Fund Class A (EACOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.46
-0.03 (-0.17%)
Aug 8, 2025, 4:00 PM EDT
EACOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.23% |
| Jul 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.29% |
| Jul 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.70% |
| Jul 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.06% |
| Jul 24, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| Jul 23, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.06% |
| Jul 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.12% |
| Jul 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.12% |
| Jul 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.06% |
| Jul 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.47% |
| Jul 16, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Jul 15, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.06% |
| Jul 14, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.36% |
| Jul 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% |
| Jul 10, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.36% |
| Jul 9, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.12% |
| Jul 8, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.26% |
| Jul 7, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.89% |
| Jul 3, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.66% |
| Jul 2, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.54% |
| Jul 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.12% |
| Jun 30, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% |
| Jun 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.12% |
| Jun 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.85% |
| Jun 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.43% |
| Jun 24, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2.77% |
| Jun 23, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.57% |
| Jun 20, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.25% |
| Jun 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| Jun 17, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.12% |
| Jun 16, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.69% |
| Jun 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.66% |
| Jun 12, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| Jun 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.43% |
| Jun 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.37% |
| Jun 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.31% |
| Jun 6, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jun 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.69% |
| Jun 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% |
| Jun 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |