Eaton Vance Global Equity Income A (EADIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.57
+0.02 (0.10%)
At close: Dec 5, 2025
EADIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.10% |
| Dec 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.15% |
| Dec 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.41% |
| Dec 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% |
| Dec 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.46% |
| Nov 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.36% |
| Nov 26, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.67% |
| Nov 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.36% |
| Nov 24, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.90% |
| Nov 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.45% |
| Nov 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.38% |
| Nov 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.21% |
| Nov 18, 2025 | 18.88 | 18.88 | 18.88 | 18.94 | 18.88 | -0.94% |
| Nov 17, 2025 | 19.06 | 19.06 | 19.06 | 19.12 | 19.06 | -1.09% |
| Nov 14, 2025 | 19.27 | 19.27 | 19.27 | 19.33 | 19.27 | -0.21% |
| Nov 13, 2025 | 19.31 | 19.31 | 19.31 | 19.37 | 19.31 | -1.37% |
| Nov 12, 2025 | 19.58 | 19.58 | 19.58 | 19.64 | 19.58 | 0.56% |
| Nov 11, 2025 | 19.47 | 19.47 | 19.47 | 19.53 | 19.47 | 0.41% |
| Nov 10, 2025 | 19.39 | 19.39 | 19.39 | 19.45 | 19.39 | 1.67% |
| Nov 7, 2025 | 19.07 | 19.07 | 19.07 | 19.13 | 19.07 | 0.21% |
| Nov 6, 2025 | 19.03 | 19.03 | 19.03 | 19.09 | 19.03 | -0.62% |
| Nov 5, 2025 | 19.15 | 19.15 | 19.15 | 19.21 | 19.15 | 0.63% |
| Nov 4, 2025 | 19.03 | 19.03 | 19.03 | 19.09 | 19.03 | -1.14% |
| Nov 3, 2025 | 19.25 | 19.25 | 19.25 | 19.31 | 19.25 | 0.36% |
| Oct 31, 2025 | 19.18 | 19.18 | 19.18 | 19.24 | 19.18 | 0.26% |
| Oct 30, 2025 | 19.13 | 19.13 | 19.13 | 19.19 | 19.13 | -0.42% |
| Oct 29, 2025 | 19.21 | 19.21 | 19.21 | 19.27 | 19.21 | -0.16% |
| Oct 28, 2025 | 19.24 | 19.24 | 19.24 | 19.30 | 19.24 | -0.16% |
| Oct 27, 2025 | 19.27 | 19.27 | 19.27 | 19.33 | 19.27 | 0.94% |
| Oct 24, 2025 | 19.09 | 19.09 | 19.09 | 19.15 | 19.09 | 0.52% |
| Oct 23, 2025 | 18.99 | 18.99 | 18.99 | 19.05 | 18.99 | 0.58% |
| Oct 22, 2025 | 18.88 | 18.88 | 18.88 | 18.94 | 18.88 | -0.16% |
| Oct 21, 2025 | 18.91 | 18.91 | 18.91 | 18.97 | 18.91 | -0.58% |
| Oct 20, 2025 | 18.97 | 18.97 | 18.97 | 19.08 | 18.96 | 0.79% |
| Oct 17, 2025 | 18.82 | 18.82 | 18.82 | 18.93 | 18.82 | 0.21% |
| Oct 16, 2025 | 18.78 | 18.78 | 18.78 | 18.89 | 18.78 | -0.11% |
| Oct 15, 2025 | 18.80 | 18.80 | 18.80 | 18.91 | 18.80 | 0.42% |
| Oct 14, 2025 | 18.72 | 18.72 | 18.72 | 18.83 | 18.72 | 0.05% |
| Oct 13, 2025 | 18.71 | 18.71 | 18.71 | 18.82 | 18.71 | 1.51% |
| Oct 10, 2025 | 18.43 | 18.43 | 18.43 | 18.54 | 18.43 | -2.42% |
| Oct 9, 2025 | 18.89 | 18.89 | 18.89 | 19.00 | 18.89 | -0.58% |
| Oct 8, 2025 | 19.00 | 19.00 | 19.00 | 19.11 | 18.99 | 0.53% |
| Oct 7, 2025 | 18.90 | 18.90 | 18.90 | 19.01 | 18.90 | -0.94% |
| Oct 6, 2025 | 19.07 | 19.07 | 19.07 | 19.19 | 19.07 | 0.21% |
| Oct 3, 2025 | 19.03 | 19.03 | 19.03 | 19.15 | 19.03 | 0.52% |
| Oct 2, 2025 | 18.94 | 18.94 | 18.94 | 19.05 | 18.93 | 0.32% |
| Oct 1, 2025 | 18.88 | 18.88 | 18.88 | 18.99 | 18.88 | 0.96% |
| Sep 30, 2025 | 18.70 | 18.70 | 18.70 | 18.81 | 18.70 | 0.75% |
| Sep 29, 2025 | 18.56 | 18.56 | 18.56 | 18.67 | 18.56 | 0.11% |
| Sep 26, 2025 | 18.54 | 18.54 | 18.54 | 18.65 | 18.54 | 0.87% |