Eaton Vance Total Return Bond Fund Class C (ECBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.41
-0.03 (-0.29%)
Jul 7, 2025, 4:00 PM EDT
ECBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% |
| Jul 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.29% |
| 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 | - |
| Jun 30, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% |
| 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 | 0.38% |
| Jun 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Jun 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| Jun 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% |
| Jun 20, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% |
| Jun 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jun 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Jun 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Jun 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% |
| Jun 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% |
| Jun 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% |
| Jun 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Jun 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Jun 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% |
| Jun 5, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% |
| Jun 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% |
| Jun 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jun 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.29% |
| May 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% |
| May 29, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% |
| May 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| May 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% |
| May 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| May 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| May 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% |
| May 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| May 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| May 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| May 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| May 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.29% |
| May 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| May 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% |
| May 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| May 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.48% |
| May 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% |
| May 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% |
| May 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% |
| May 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% |
| May 1, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% |
| Apr 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 29, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Apr 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Apr 25, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Apr 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |