Eaton Vance Emerging and Frontier Countries Equity Fund Class A (EACOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.64
-0.35 (-1.59%)
At close: Oct 14, 2026
EACOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.59% |
| Oct 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.63% |
| Oct 12, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.49% |
| Oct 9, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.59% |
| Oct 8, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.73% |
| Oct 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.53% |
| Oct 6, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Oct 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.69% |
| Oct 2, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.63% |
| Oct 1, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.49% |
| Sep 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.75% |
| Sep 29, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.09% |
| Sep 28, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.31% |
| Sep 25, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.02% |
| Sep 24, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.79% |
| Sep 23, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.51% |
| Sep 22, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.17% |
| Sep 21, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.71% |
| Sep 18, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.13% |
| Sep 17, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.43% |
| Sep 16, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.09% |
| Sep 15, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.04% |
| Sep 14, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.26% |
| Sep 11, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.70% |
| Sep 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.17% |
| Sep 9, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.35% |
| Sep 8, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.61% |
| Sep 4, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.88% |
| Sep 3, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.93% |
| Sep 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.40% |
| Sep 1, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.35% |
| Aug 31, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.13% |
| Aug 28, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.84% |
| Aug 27, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.57% |
| Aug 26, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.18% |
| 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% |