Eaton Vance Tax Managed Growth 1.1 Fund (ECTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.73
-0.64 (-0.55%)
Sep 5, 2025, 4:00 PM EDT
ECTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | 1.02% |
| Sep 3, 2025 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | 0.73% |
| Sep 2, 2025 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | -0.68% |
| Aug 29, 2025 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | -0.59% |
| Aug 28, 2025 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | 0.42% |
| Aug 27, 2025 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | 0.18% |
| Aug 26, 2025 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | 0.52% |
| Aug 25, 2025 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | -0.38% |
| Aug 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.42% |
| Aug 21, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.44% |
| Aug 20, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.15% |
| Aug 19, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | -0.57% |
| Aug 18, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| Aug 15, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | -0.34% |
| Aug 14, 2025 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | 0.23% |
| Aug 13, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 0.19% |
| Aug 12, 2025 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 1.13% |
| Aug 11, 2025 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | -0.31% |
| Aug 8, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | 0.77% |
| Aug 7, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -0.29% |
| Aug 6, 2025 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | 1.11% |
| Aug 5, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | -0.61% |
| Aug 4, 2025 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | 1.45% |
| Aug 1, 2025 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | -1.78% |
| Jul 31, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | -0.04% |
| Jul 30, 2025 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | -0.07% |
| Jul 29, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | -0.40% |
| Jul 28, 2025 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | 0.08% |
| Jul 25, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.27% |
| Jul 24, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.33% |
| Jul 23, 2025 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | 0.63% |
| Jul 22, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | -0.13% |
| Jul 21, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | 0.28% |
| Jul 18, 2025 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | -0.06% |
| Jul 17, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | 0.47% |
| Jul 16, 2025 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | 0.10% |
| Jul 15, 2025 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | -0.36% |
| Jul 14, 2025 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | 0.20% |
| Jul 11, 2025 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | -0.34% |
| Jul 10, 2025 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| Jul 9, 2025 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | 0.70% |
| Jul 8, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -0.31% |
| Jul 7, 2025 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | -0.58% |
| Jul 3, 2025 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | 0.94% |
| Jul 2, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 0.37% |
| Jul 1, 2025 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | -0.27% |
| Jun 30, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | 0.47% |
| Jun 27, 2025 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | 0.74% |
| Jun 26, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 1.00% |
| Jun 25, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | 0.20% |