Eaton Vance Stock Fund Class A (EAERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.12
-0.09 (-0.42%)
May 28, 2025, 4:00 PM EDT
EAERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | -0.42% |
| May 27, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.82% |
| May 23, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.81% |
| May 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.05% |
| May 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.82% |
| May 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% |
| May 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.19% |
| May 16, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.75% |
| May 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.38% |
| May 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.19% |
| May 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.95% |
| May 12, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 3.05% |
| May 9, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.24% |
| May 8, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.34% |
| May 7, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| May 6, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.64% |
| May 5, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.39% |
| May 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.54% |
| May 1, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.00% |
| Apr 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| Apr 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.81% |
| Apr 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.05% |
| Apr 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.71% |
| Apr 24, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 2.30% |
| Apr 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.70% |
| Apr 22, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 2.67% |
| Apr 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -2.55% |
| Apr 17, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.11% |
| Apr 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.13% |
| Apr 15, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.10% |
| Apr 14, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.79% |
| Apr 11, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.71% |
| Apr 10, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -3.40% |
| Apr 9, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 9.22% |
| Apr 8, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.66% |
| Apr 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% |
| Apr 4, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -6.03% |
| Apr 3, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -4.99% |
| Apr 2, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.00% |
| Apr 1, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.60% |
| Mar 31, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% |
| Mar 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.08% |
| Mar 27, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.34% |
| Mar 26, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.50% |
| Mar 25, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.19% |
| Mar 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.88% |
| Mar 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Mar 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.30% |
| Mar 19, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.40% |
| Mar 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.28% |