Eaton Vance Stock Fund Class A (EAERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.72
+0.09 (0.40%)
At close: Feb 17, 2026
EAERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.40% |
| Feb 13, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.13% |
| Feb 12, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.44% |
| Feb 11, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.13% |
| Feb 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.69% |
| Feb 9, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.74% |
| Feb 6, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.72% |
| Feb 5, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.14% |
| Feb 4, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.56% |
| Feb 3, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.29% |
| Feb 2, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.39% |
| Jan 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.85% |
| Jan 29, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.17% |
| Jan 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.30% |
| Jan 27, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.64% |
| Jan 26, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.65% |
| Jan 23, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.22% |
| Jan 22, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.43% |
| Jan 21, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.96% |
| Jan 20, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.27% |
| Jan 16, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.17% |
| Jan 15, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.30% |
| Jan 14, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.68% |
| Jan 13, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.21% |
| Jan 12, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.17% |
| Jan 9, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.77% |
| Jan 8, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.47% |
| Jan 7, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.09% |
| Jan 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% |
| Jan 5, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.61% |
| Jan 2, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.09% |
| Dec 31, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.82% |
| Dec 30, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.09% |
| Dec 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.26% |
| Dec 26, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.17% |
| Dec 24, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.26% |
| Dec 23, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.69% |
| Dec 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.48% |
| Dec 19, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.23% |
| Dec 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.89% |
| Dec 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.14% |
| Dec 16, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.22% |
| Dec 15, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.44% |
| Dec 12, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.55% |
| Dec 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.26% |
| Dec 10, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.48% |
| Dec 9, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -8.22% |
| Dec 8, 2025 | 23.22 | 23.22 | 23.22 | 25.18 | 23.22 | -0.40% |
| Dec 5, 2025 | 23.31 | 23.31 | 23.31 | 25.28 | 23.31 | 0.12% |
| Dec 4, 2025 | 23.29 | 23.29 | 23.29 | 25.25 | 23.29 | 0.16% |