Eaton Vance Dividend Builder Fund Class C (ECTMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.72
+0.08 (0.48%)
At close: Jun 27, 2025
ECTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.48% |
| Jun 26, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.60% |
| Jun 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.60% |
| Jun 24, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.97% |
| Jun 23, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.92% |
| Jun 20, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.12% |
| Jun 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.12% |
| Jun 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.67% |
| Jun 16, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.49% |
| Jun 13, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.91% |
| Jun 12, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.73% |
| Jun 11, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.12% |
| Jun 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.31% |
| Jun 9, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.31 | -0.24% |
| Jun 6, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.35 | 0.62% |
| Jun 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.25 | -0.18% |
| Jun 4, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.28 | -0.31% |
| Jun 3, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.33 | 0.43% |
| Jun 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.26 | 0.18% |
| May 30, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.23 | 0.25% |
| May 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | 0.31% |
| May 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.14 | -0.62% |
| May 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.24 | 1.75% |
| May 23, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.96 | -0.50% |
| May 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.04 | -0.37% |
| May 21, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.10 | -1.59% |
| May 20, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.36 | -0.18% |
| May 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.39 | 0.31% |
| May 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.34 | 0.80% |
| May 15, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.21 | 0.87% |
| May 14, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.07 | -0.31% |
| May 13, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.12 | -0.06% |
| May 12, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.13 | 2.09% |
| May 9, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.80 | - |
| May 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.80 | 0.13% |
| May 7, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.78 | 0.45% |
| May 6, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.71 | -0.57% |
| May 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.80 | -0.38% |
| May 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.86 | 1.60% |
| May 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.61 | 0.06% |
| Apr 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.60 | 0.19% |
| Apr 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.57 | 0.39% |
| Apr 28, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.51 | 0.39% |
| Apr 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.45 | -0.19% |
| Apr 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.48 | 1.57% |
| Apr 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.24 | 0.79% |
| Apr 22, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | 2.51% |
| Apr 21, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.75 | -2.06% |
| Apr 17, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.06 | 0.07% |
| Apr 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.05 | -1.25% |