Eaton Vance Stock Fund Class C (ECERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.30
-0.17 (-0.87%)
May 23, 2025, 4:00 PM EDT
ECERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.87% |
| May 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.87% |
| May 22, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.05% |
| May 21, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.81% |
| May 20, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.40% |
| May 19, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.15% |
| May 16, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.76% |
| May 15, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.36% |
| May 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.15% |
| May 13, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.98% |
| May 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3.02% |
| May 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.21% |
| May 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| May 7, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.64% |
| May 6, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.58% |
| May 5, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.42% |
| May 2, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.50% |
| May 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.03% |
| Apr 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| Apr 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.82% |
| Apr 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Apr 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.77% |
| Apr 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2.25% |
| Apr 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.72% |
| Apr 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 2.65% |
| Apr 21, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.52% |
| Apr 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.06% |
| Apr 16, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.13% |
| Apr 15, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.11% |
| Apr 14, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.85% |
| Apr 11, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.67% |
| Apr 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.44% |
| Apr 9, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 9.28% |
| Apr 8, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.67% |
| Apr 7, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Apr 4, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -6.00% |
| Apr 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -5.01% |
| Apr 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.02% |
| Apr 1, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.60% |
| Mar 31, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.49% |
| Mar 28, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.08% |
| Mar 27, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.32% |
| Mar 26, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.52% |
| Mar 25, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.16% |
| Mar 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.87% |
| Mar 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% |
| Mar 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.40% |
| Mar 18, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.28% |
| Mar 17, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.81% |