Eaton Vance Global Equity Income Fund Class A (EADIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.56
+0.10 (0.49%)
Feb 24, 2026, 9:30 AM EST
EADIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 25, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.78% |
| Feb 24, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.49% |
| Feb 23, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.82% |
| Feb 20, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.03% |
| Feb 19, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.63% |
| Feb 18, 2026 | 20.49 | 20.49 | 20.49 | 20.55 | 20.49 | 0.59% |
| Feb 17, 2026 | 20.37 | 20.37 | 20.37 | 20.43 | 20.37 | 0.39% |
| Feb 13, 2026 | 20.29 | 20.29 | 20.29 | 20.35 | 20.29 | - |
| Feb 12, 2026 | 20.29 | 20.29 | 20.29 | 20.35 | 20.29 | -1.21% |
| Feb 11, 2026 | 20.54 | 20.54 | 20.54 | 20.60 | 20.54 | 0.24% |
| Feb 10, 2026 | 20.49 | 20.49 | 20.49 | 20.55 | 20.49 | -0.29% |
| Feb 9, 2026 | 20.55 | 20.55 | 20.55 | 20.61 | 20.55 | 0.39% |
| Feb 6, 2026 | 20.47 | 20.47 | 20.47 | 20.53 | 20.47 | 1.68% |
| Feb 5, 2026 | 20.13 | 20.13 | 20.13 | 20.19 | 20.13 | -1.08% |
| Feb 4, 2026 | 20.35 | 20.35 | 20.35 | 20.41 | 20.35 | -0.39% |
| Feb 3, 2026 | 20.43 | 20.43 | 20.43 | 20.49 | 20.43 | -0.97% |
| Feb 2, 2026 | 20.63 | 20.63 | 20.63 | 20.69 | 20.63 | 0.63% |
| Jan 30, 2026 | 20.50 | 20.50 | 20.50 | 20.56 | 20.50 | -0.72% |
| Jan 29, 2026 | 20.65 | 20.65 | 20.65 | 20.71 | 20.65 | 0.29% |
| Jan 28, 2026 | 20.59 | 20.59 | 20.59 | 20.65 | 20.59 | -0.29% |
| Jan 27, 2026 | 20.65 | 20.65 | 20.65 | 20.71 | 20.65 | 1.07% |
| Jan 26, 2026 | 20.43 | 20.43 | 20.43 | 20.49 | 20.43 | 0.39% |
| Jan 23, 2026 | 20.35 | 20.35 | 20.35 | 20.41 | 20.35 | 0.20% |
| Jan 22, 2026 | 20.31 | 20.31 | 20.31 | 20.37 | 20.31 | 0.49% |
| Jan 21, 2026 | 20.21 | 20.21 | 20.21 | 20.27 | 20.21 | 1.40% |
| Jan 20, 2026 | 19.93 | 19.93 | 19.93 | 19.99 | 19.93 | -1.91% |
| Jan 16, 2026 | 20.32 | 20.32 | 20.32 | 20.38 | 20.32 | 0.34% |
| Jan 15, 2026 | 20.25 | 20.25 | 20.25 | 20.31 | 20.25 | - |
| Jan 14, 2026 | 20.25 | 20.25 | 20.25 | 20.31 | 20.25 | -0.29% |
| Jan 13, 2026 | 20.31 | 20.31 | 20.31 | 20.37 | 20.31 | -0.34% |
| Jan 12, 2026 | 20.38 | 20.38 | 20.38 | 20.44 | 20.38 | 0.15% |
| Jan 9, 2026 | 20.35 | 20.35 | 20.35 | 20.41 | 20.35 | 0.74% |
| Jan 8, 2026 | 20.20 | 20.20 | 20.20 | 20.26 | 20.20 | 0.10% |
| Jan 7, 2026 | 20.18 | 20.18 | 20.18 | 20.24 | 20.18 | -0.30% |
| Jan 6, 2026 | 20.24 | 20.24 | 20.24 | 20.30 | 20.24 | 0.79% |
| Jan 5, 2026 | 20.08 | 20.08 | 20.08 | 20.14 | 20.08 | 0.95% |
| Jan 2, 2026 | 19.89 | 19.89 | 19.89 | 19.95 | 19.89 | 1.01% |
| Dec 31, 2025 | 19.70 | 19.70 | 19.70 | 19.75 | 19.69 | -1.05% |
| Dec 30, 2025 | 19.81 | 19.81 | 19.81 | 19.96 | 19.81 | 0.10% |
| Dec 29, 2025 | 19.79 | 19.79 | 19.79 | 19.94 | 19.79 | -0.20% |
| Dec 26, 2025 | 19.83 | 19.83 | 19.83 | 19.98 | 19.83 | 0.05% |
| Dec 24, 2025 | 19.82 | 19.82 | 19.82 | 19.97 | 19.82 | 0.20% |
| Dec 23, 2025 | 19.78 | 19.78 | 19.78 | 19.93 | 19.78 | 0.61% |
| Dec 22, 2025 | 19.66 | 19.66 | 19.66 | 19.81 | 19.66 | 0.71% |
| Dec 19, 2025 | 19.52 | 19.52 | 19.52 | 19.67 | 19.52 | 0.77% |
| Dec 18, 2025 | 19.37 | 19.37 | 19.37 | 19.52 | 19.37 | 0.77% |
| Dec 17, 2025 | 19.17 | 19.17 | 19.17 | 19.37 | 19.17 | -0.82% |
| Dec 16, 2025 | 19.33 | 19.33 | 19.33 | 19.53 | 19.33 | -0.46% |
| Dec 15, 2025 | 19.42 | 19.42 | 19.42 | 19.62 | 19.42 | 0.36% |
| Dec 12, 2025 | 19.35 | 19.35 | 19.35 | 19.55 | 19.35 | -1.06% |