Eaton Vance Global Equity Income Fund Class C (ECDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.99
+0.10 (0.56%)
Aug 8, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.28% |
| Aug 8, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.56% |
| Aug 7, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Aug 6, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.56% |
| Aug 5, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.28% |
| Aug 4, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.25% |
| Aug 1, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.34% |
| Jul 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.78% |
| Jul 30, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.93% |
| Jul 29, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.66% |
| Jul 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.70% |
| Jul 25, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.38% |
| Jul 24, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.33% |
| Jul 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.38% |
| Jul 22, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.66% |
| Jul 21, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.28% |
| Jul 18, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.11% |
| Jul 17, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| Jul 16, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.17% |
| Jul 15, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.77% |
| Jul 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.05% |
| Jul 11, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.49% |
| Jul 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.11% |
| Jul 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.55% |
| Jul 8, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.44% |
| Jul 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.93% |
| Jul 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.33% |
| Jul 2, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.50% |
| Jul 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.06% |
| Jun 30, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.33% |
| Jun 27, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.67% |
| Jun 26, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.84% |
| Jun 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Jun 24, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.20% |
| Jun 23, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.63% |
| Jun 20, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.74% |
| Jun 18, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.52 | - |
| Jun 17, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.52 | -1.13% |
| Jun 16, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.72 | 0.51% |
| Jun 13, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.63 | -1.34% |
| Jun 12, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | 0.67% |
| Jun 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | -0.22% |
| Jun 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.79 | 0.73% |
| Jun 9, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.66 | 0.17% |
| Jun 6, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.63 | 0.97% |
| Jun 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.46 | -0.23% |
| Jun 4, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.50 | 0.17% |
| Jun 3, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.47 | - |
| Jun 2, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.47 | 0.63% |
| May 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.36 | -0.11% |