Eaton Vance Emerging and Frontier Countries Equity Fund Class A (EACOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.71
-0.20 (-1.26%)
May 30, 2025, 4:00 PM EDT
EACOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.26% |
| May 29, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.06% |
| May 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| May 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.02% |
| May 23, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| May 22, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| May 21, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.06% |
| May 20, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.25% |
| May 19, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.32% |
| May 16, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| May 15, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| May 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.45% |
| May 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.52% |
| May 12, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.84% |
| May 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.06% |
| May 8, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.26% |
| May 7, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| May 6, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.39% |
| May 5, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.06% |
| May 2, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.90% |
| May 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.07% |
| Apr 30, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.40% |
| Apr 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.41% |
| Apr 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% |
| 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% |