Eaton Vance Strategic Income Fund (ECSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.46
0.00 (0.00%)
Sep 8, 2025, 9:30 AM EDT
ECSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Sep 5, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% |
| Sep 4, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.16% |
| Sep 3, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Sep 2, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.16% |
| Aug 29, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Aug 28, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.47% |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% |
| Aug 26, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.16% |
| Aug 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.16% |
| Aug 22, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.47% |
| Aug 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% |
| Aug 20, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.16% |
| Aug 19, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Aug 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% |
| Aug 15, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 14, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.16% |
| Aug 13, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.31% |
| Aug 12, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Aug 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% |
| Aug 7, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Aug 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% |
| Aug 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 4, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.16% |
| Aug 1, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.63% |
| Jul 31, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Jul 30, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% |
| Jul 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 25, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% |
| Jul 24, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Jul 23, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.16% |
| Jul 22, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% |
| Jul 21, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.16% |
| Jul 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% |
| Jul 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jul 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.16% |
| Jul 15, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% |
| Jul 14, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Jul 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Jul 10, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Jul 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% |
| Jul 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jul 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.31% |
| Jul 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Jul 2, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Jul 1, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Jun 30, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% |
| Jun 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.63% |