Eaton Vance Tax-Managed Multi-Cap Growth Fund Class A (EACPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.75
+0.19 (0.31%)
Jul 25, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.09% |
| Jul 31, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.26% |
| Jul 30, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| Jul 29, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.32% |
| Jul 28, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.13% |
| Jul 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.31% |
| Jul 24, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.52% |
| Jul 23, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.41% |
| Jul 22, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Jul 21, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.30% |
| Jul 18, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.10% |
| Jul 17, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.58% |
| Jul 16, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.13% |
| Jul 15, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -0.03% |
| Jul 14, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Jul 11, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.31% |
| Jul 10, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.10% |
| Jul 9, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.71% |
| Jul 8, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.18% |
| Jul 7, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | -0.63% |
| Jul 3, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.98% |
| Jul 2, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.38% |
| Jul 1, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.08% |
| Jun 30, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.28% |
| Jun 27, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.88% |
| Jun 26, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0.90% |
| Jun 25, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.26% |
| Jun 24, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 1.40% |
| Jun 23, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.82% |
| Jun 20, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -0.57% |
| Jun 18, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.52% |
| Jun 17, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.72% |
| Jun 16, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1.25% |
| Jun 13, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -1.79% |
| Jun 12, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.19% |
| Jun 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.68% |
| Jun 10, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.51% |
| Jun 9, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Jun 6, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.10% |
| Jun 5, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.16% |
| Jun 4, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.43% |
| Jun 3, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.29% |
| Jun 2, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.16% |
| May 30, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.19% |
| May 29, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.33% |
| May 28, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.54% |
| May 27, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 2.10% |
| May 23, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -1.14% |
| May 22, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 0.25% |
| May 21, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -1.47% |