Eaton Vance Stock Fund Class A (EAERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.73
+0.18 (0.76%)
Aug 27, 2026, 4:00 PM EST
EAERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | - | 0.76% |
| Aug 26, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.13% |
| Aug 25, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.30% |
| Aug 24, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.34% |
| Aug 21, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.38% |
| Aug 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.72% |
| Aug 19, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.34% |
| Aug 18, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.29% |
| Aug 14, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.25% |
| Aug 13, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.46% |
| Aug 12, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.42% |
| Aug 11, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.13% |
| Aug 10, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.04% |
| Aug 7, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.29% |
| Aug 6, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| Aug 5, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.08% |
| Aug 4, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.49% |
| Aug 3, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.38% |
| Jul 31, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.04% |
| Jul 30, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.32% |
| Jul 29, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.49% |
| Jul 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.18% |
| Jul 27, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.26% |
| Jul 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22% |
| Jul 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.03% |
| Jul 22, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.04% |
| Jul 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.09% |
| Jul 20, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.04% |
| Jul 17, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.08% |
| Jul 16, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.73% |
| Jul 15, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.43% |
| Jul 14, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.91% |
| Jul 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.82% |
| Jul 10, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.35% |
| Jul 9, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.87% |
| Jul 8, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Jul 7, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.65% |
| Jul 6, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.61% |
| Jul 2, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.13% |
| Jul 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% |
| Jun 30, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.05% |
| Jun 29, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.38% |
| Jun 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.13% |
| Jun 24, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.13% |
| Jun 23, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.70% |
| Jun 22, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.52% |
| Jun 18, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.10% |
| Jun 17, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.91% |