Eaton Vance Tax-Managed Equity Asset Allocation Fund Class C (ECEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.15
+0.02 (0.06%)
Oct 29, 2024, 4:00 PM EDT
ECEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.18% |
| Oct 29, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.06% |
| Oct 28, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.42% |
| Oct 25, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.21% |
| Oct 24, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.15% |
| Oct 23, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.78% |
| Oct 22, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.12% |
| Oct 21, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.45% |
| Oct 18, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.36% |
| Oct 17, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.03% |
| Oct 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.42% |
| Oct 15, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.51% |
| Oct 14, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.69% |
| Oct 11, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.85% |
| Oct 10, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.12% |
| Oct 9, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.67% |
| Oct 8, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.58% |
| Oct 7, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.00% |
| Oct 4, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.73% |
| Oct 3, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.37% |
| Oct 2, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.03% |
| Oct 1, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.76% |
| Sep 30, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.27% |
| Sep 27, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.06% |
| Sep 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% |
| Sep 25, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.33% |
| Sep 24, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.18% |
| Sep 23, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.21% |
| Sep 20, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.36% |
| Sep 19, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.51% |
| Sep 18, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.22% |
| Sep 17, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.12% |
| Sep 16, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.28% |
| Sep 13, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.65% |
| Sep 12, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.66% |
| Sep 11, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.66% |
| Sep 10, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.16% |
| Sep 9, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.92% |
| Sep 6, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.48% |
| Sep 5, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.34% |
| Sep 4, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.22% |
| Sep 3, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.90% |
| Aug 30, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.83% |
| Aug 29, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.19% |
| Aug 28, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.46% |
| Aug 27, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.09% |
| Aug 26, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.18% |
| Aug 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.12% |
| Aug 22, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.71% |
| Aug 21, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.50% |
| Aug 20, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.19% |
| Aug 19, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.84% |
| Aug 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.22% |
| Aug 15, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.46% |
| Aug 14, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.35% |
| Aug 13, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.39% |
| Aug 12, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.10% |
| Aug 9, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.36% |
| Aug 8, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.05% |
| Aug 7, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.62% |
| Aug 6, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.96% |
| Aug 5, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -2.78% |
| Aug 2, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.74% |
| Aug 1, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.19% |
| Jul 31, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.01% |
| Jul 30, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.22% |
| Jul 29, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.06% |
| Jul 26, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.21% |
| Jul 25, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.29% |
| Jul 24, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.94% |
| Jul 23, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.06% |
| Jul 22, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.04% |
| Jul 19, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.56% |
| Jul 18, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.87% |
| Jul 17, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.14% |
| Jul 16, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.81% |
| Jul 15, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.28% |
| Jul 12, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.53% |
| Jul 11, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.22% |
| Jul 10, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.91% |
| Jul 9, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.13% |
| Jul 8, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.03% |
| Jul 5, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.41% |
| Jul 3, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.28% |
| Jul 2, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.51% |
| Jul 1, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Jun 28, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.32% |
| Jun 27, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.13% |
| Jun 26, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jun 25, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.10% |
| Jun 24, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.03% |
| Jun 21, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Jun 20, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.19% |
| Jun 18, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.22% |
| Jun 17, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.74% |
| Jun 14, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.16% |
| Jun 13, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.16% |
| Jun 12, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.74% |
| Jun 11, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.03% |
| Jun 10, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.29% |