Eaton Vance Total Return Bond Fund (EBABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.52
-0.04 (-0.38%)
Sep 2, 2025, 4:00 PM EDT
EBABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% |
| Sep 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.38% |
| Aug 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Aug 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Aug 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Aug 26, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Aug 25, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| Aug 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% |
| Aug 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Aug 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Aug 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Aug 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% |
| Aug 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% |
| Aug 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Aug 12, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Aug 11, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Aug 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% |
| Aug 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% |
| Aug 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Aug 5, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Aug 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% |
| Aug 1, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% |
| Jul 31, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jul 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Jul 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% |
| Jul 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% |
| Jul 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Jul 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% |
| Jul 23, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Jul 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| Jul 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% |
| Jul 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jul 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% |
| Jul 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% |
| Jul 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jul 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% |
| Jul 10, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jul 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |
| Jul 8, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% |
| Jul 7, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% |
| Jul 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% |
| Jul 2, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.10% |
| Jul 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| Jun 30, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% |
| Jun 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% |
| Jun 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.29% |
| Jun 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% |
| Jun 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |