Eaton Vance Emerging and Frontier Countries Equity Fund Class A (EACOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.58
+0.28 (1.26%)
At close: Aug 25, 2026
EACOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.26% |
| Aug 24, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.93% |
| Aug 21, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.67% |
| Aug 20, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.87% |
| Aug 19, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.05% |
| Aug 18, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -2.44% |
| Aug 17, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.90% |
| Aug 14, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.04% |
| Aug 13, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.36% |
| Aug 12, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.69% |
| Aug 11, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.23% |
| Aug 10, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.18% |
| Aug 7, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.78% |
| Aug 6, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.09% |
| Aug 5, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.54% |
| Aug 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.13% |
| Aug 3, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.84% |
| Jul 31, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.23% |
| Jul 30, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 4.24% |
| Jul 29, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.93% |
| Jul 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.08% |
| Jul 27, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.48% |
| Jul 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.73% |
| Jul 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.79% |
| Jul 22, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.32% |
| Jul 21, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 3.29% |
| Jul 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.66% |
| Jul 17, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.22% |
| Jul 16, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.97% |
| Jul 15, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.37% |
| Jul 14, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.53% |
| Jul 13, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -3.63% |
| Jul 10, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.40% |
| Jul 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.72% |
| Jul 8, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.14% |
| Jul 7, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -2.68% |
| Jul 6, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 3.18% |
| Jul 2, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.61% |
| Jul 1, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -2.23% |
| Jun 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.15% |
| Jun 29, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.40% |
| Jun 26, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.31% |
| Jun 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.06% |
| Jun 24, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.22% |
| Jun 23, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -4.65% |
| Jun 22, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.30% |
| Jun 18, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 3.01% |
| Jun 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.13% |
| Jun 16, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.86% |
| Jun 15, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 2.75% |