Eaton Vance Global Equity Income Fund Class A (EADIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.45
-0.02 (-0.11%)
At close: May 30, 2025
EADIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.17% |
| Jun 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jun 2, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.69% |
| May 30, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.11% |
| May 29, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.58% |
| May 28, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.86% |
| May 27, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.68% |
| May 23, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.58% |
| May 22, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.06% |
| May 21, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.48% |
| May 20, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.45% |
| May 19, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.51% |
| May 16, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.51% |
| May 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.69% |
| May 14, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.40% |
| May 13, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.93% |
| May 12, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 2.37% |
| May 9, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.24% |
| May 8, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| May 7, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.42% |
| May 6, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.59% |
| May 5, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.53% |
| May 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.86% |
| May 1, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| Apr 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.24% |
| Apr 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.18% |
| Apr 28, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.24% |
| Apr 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.61% |
| Apr 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.37% |
| Apr 23, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.01% |
| Apr 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.60% |
| Apr 21, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.59 | -1.39% |
| Apr 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.81 | 0.89% |
| Apr 16, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.67 | -1.63% |
| Apr 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.93 | 0.06% |
| Apr 14, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.92 | 0.69% |
| Apr 11, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.81 | 2.45% |
| Apr 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.43 | -3.43% |
| Apr 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.98 | 8.97% |
| Apr 8, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.67 | -1.27% |
| Apr 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.86 | -0.93% |
| Apr 4, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.00 | -6.46% |
| Apr 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.03 | -3.83% |
| Apr 2, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.67 | 0.66% |
| Apr 1, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | 0.12% |
| Mar 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | -0.12% |
| Mar 28, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | -1.36% |
| Mar 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.79 | -0.35% |
| Mar 26, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.85 | -1.28% |
| Mar 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.07 | 0.23% |