Eaton Vance Tax-Managed Value Fund Class A (EATVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.21
-0.09 (-0.19%)
Apr 29, 2026, 8:10 AM EST
EATVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | - | - |
| Apr 28, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.19% |
| Apr 27, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.34% |
| Apr 24, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.32% |
| Apr 23, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.38% |
| Apr 22, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.30% |
| Apr 21, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.62% |
| Apr 20, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.09% |
| Apr 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.97% |
| Apr 16, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.06% |
| Apr 15, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.62% |
| Apr 14, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.65% |
| Apr 13, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.04% |
| Apr 10, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.69% |
| Apr 9, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.74% |
| Apr 8, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 2.86% |
| Apr 7, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.09% |
| Apr 6, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.45% |
| Apr 2, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.20% |
| Apr 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.61% |
| Mar 31, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 2.25% |
| Mar 30, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.55% |
| Mar 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% |
| Mar 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.17% |
| Mar 25, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.47% |
| Mar 24, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.18% |
| Mar 23, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.77% |
| Mar 20, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -1.26% |
| Mar 19, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.20% |
| Mar 18, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.18% |
| Mar 17, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.36% |
| Mar 16, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.94% |
| Mar 13, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.11% |
| Mar 12, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -1.55% |
| Mar 11, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Mar 10, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.07% |
| Mar 9, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.38% |
| Mar 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.66% |
| Mar 5, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -1.27% |
| Mar 4, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.56% |
| Mar 3, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -1.37% |
| Mar 2, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.13% |
| Feb 27, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.13% |
| Feb 26, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.02% |
| Feb 25, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.19% |
| Feb 24, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.41% |
| Feb 23, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.00% |
| Feb 20, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.75% |
| Feb 19, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.28% |
| Feb 18, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.60% |