Eaton Vance Emerging and Frontier Countries Equity Fund Class A (EACOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.65
0.00 (0.00%)
At close: Apr 1, 2026
EACOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.93% |
| Mar 31, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 2.70% |
| Mar 30, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.66% |
| Mar 27, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.22% |
| Mar 26, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -2.60% |
| Mar 25, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.51% |
| Mar 24, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.11% |
| Mar 23, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.92% |
| Mar 20, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.55% |
| Mar 19, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.37% |
| Mar 18, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.73% |
| Mar 17, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.79% |
| Mar 16, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.67% |
| Mar 13, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.85% |
| Mar 12, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -3.05% |
| Mar 11, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.26% |
| Mar 10, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2.01% |
| Mar 9, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.37% |
| Mar 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.86% |
| Mar 5, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.31% |
| Mar 4, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.05% |
| Mar 3, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -5.13% |
| Mar 2, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.92% |
| Feb 27, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.62% |
| Feb 26, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% |
| Feb 25, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.87% |
| Feb 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.97% |
| Feb 23, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.39% |
| Feb 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.37% |
| Feb 19, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.59% |
| Feb 18, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.94% |
| Feb 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.15% |
| Feb 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Feb 12, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.44% |
| Feb 11, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.04% |
| Feb 10, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Feb 9, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.75% |
| Feb 6, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.36% |
| Feb 5, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.08% |
| Feb 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.44% |
| Feb 3, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.70% |
| Feb 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.35% |
| Jan 30, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.33% |
| Jan 29, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.29% |
| Jan 28, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.84% |
| Jan 27, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.22% |
| Jan 26, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.25% |
| Jan 23, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.36% |
| Jan 22, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.24% |
| Jan 21, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.36% |