Skip to main content
Eaton Vance Dividend Builder Fund Class C (ECTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.89
+0.08 (0.51%)
Jan 13, 2025, 4:00 PM EST

ECTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202515.8915.8915.8915.8915.890.51%
Jan 10, 202515.8115.8115.8115.8115.81-1.56%
Jan 8, 202516.0616.0616.0616.0616.060.50%
Jan 7, 202515.9815.9815.9815.9815.98-0.31%
Jan 6, 202516.0316.0316.0316.0316.03-0.31%
Jan 3, 202516.0816.0816.0816.0816.080.75%
Jan 2, 202515.9615.9615.9615.9615.96-0.31%
Dec 31, 202416.0116.0116.0116.0116.010.06%
Dec 30, 202416.0016.0016.0016.0016.00-1.17%
Dec 27, 202416.1916.1916.1916.1916.19-0.74%
Dec 26, 202416.3116.3116.3116.3116.310.18%
Dec 24, 202416.2816.2816.2816.2816.280.93%
Dec 23, 202416.1316.1316.1316.1316.130.56%
Dec 20, 202416.0416.0416.0416.0416.041.07%
Dec 19, 202415.8715.8715.8715.8715.87-0.69%
Dec 18, 202415.9815.9815.9815.9815.98-2.80%
Dec 17, 202416.4416.4416.4416.4416.44-0.66%
Dec 16, 202416.5516.5516.5516.5516.550.18%
Dec 13, 202416.5216.5216.5216.5216.520.85%
Dec 12, 202416.3816.3816.3816.3816.38-0.55%
Dec 11, 202416.4716.4716.4716.4716.470.06%
Dec 10, 202416.4616.4616.4616.4616.46-6.05%
Dec 9, 202417.5217.5217.5217.5217.52-0.51%
Dec 6, 202417.6117.6117.6117.6117.61-0.06%
Dec 5, 202417.6217.6217.6217.6217.62-0.17%
Dec 4, 202417.6517.6517.6517.6517.65-0.11%
Dec 3, 202417.6717.6717.6717.6717.67-0.28%
Dec 2, 202417.7217.7217.7217.7217.72-
Nov 29, 202417.7217.7217.7217.7217.720.17%
Nov 27, 202417.6917.6917.6917.6917.69-0.11%
Nov 26, 202417.7117.7117.7117.7117.710.28%
Nov 25, 202417.6617.6617.6617.6617.660.34%
Nov 22, 202417.6017.6017.6017.6017.600.63%
Nov 21, 202417.4917.4917.4917.4917.491.10%
Nov 20, 202417.3017.3017.3017.3017.300.17%
Nov 19, 202417.2717.2717.2717.2717.27-0.29%
Nov 18, 202417.3217.3217.3217.3217.320.46%
Nov 15, 202417.2417.2417.2417.2417.24-1.09%
Nov 14, 202417.4317.4317.4317.4317.43-0.68%
Nov 13, 202417.5517.5517.5517.5517.55-0.23%
Nov 12, 202417.5917.5917.5917.5917.59-0.73%
Nov 11, 202417.7217.7217.7217.7217.72-0.11%
Nov 8, 202417.7417.7417.7417.7417.710.62%
Nov 7, 202417.6317.6317.6317.6317.600.17%
Nov 6, 202417.6017.6017.6017.6017.572.21%
Nov 5, 202417.2217.2217.2217.2217.190.88%
Nov 4, 202417.0717.0717.0717.0717.04-0.18%
Nov 1, 202417.1017.1017.1017.1017.07-0.06%
Oct 31, 202417.1117.1117.1117.1117.08-0.41%
Oct 30, 202417.1817.1817.1817.1817.15-0.06%
Oct 29, 202417.1917.1917.1917.1917.16-
Oct 28, 202417.1917.1917.1917.1917.160.35%
Oct 25, 202417.1317.1317.1317.1317.10-0.29%
Oct 24, 202417.1817.1817.1817.1817.150.12%
Oct 23, 202417.1617.1617.1617.1617.13-0.23%
Oct 22, 202417.2017.2017.2017.2017.170.06%
Oct 21, 202417.1917.1917.1917.1917.16-0.75%
Oct 18, 202417.3217.3217.3217.3217.290.17%
Oct 17, 202417.2917.2917.2917.2917.260.06%
Oct 16, 202417.2817.2817.2817.2817.250.35%
Oct 15, 202417.2217.2217.2217.2217.19-0.81%
Oct 14, 202417.3617.3617.3617.3617.330.81%
Oct 11, 202417.2217.2217.2217.2217.190.94%
Oct 10, 202417.0617.0617.0617.0617.03-0.47%
Oct 9, 202417.1417.1417.1417.1417.100.76%
Oct 8, 202417.0117.0117.0117.0116.970.47%
Oct 7, 202416.9316.9316.9316.9316.89-0.88%
Oct 4, 202417.0817.0817.0817.0817.040.59%
Oct 3, 202416.9816.9816.9816.9816.94-0.29%
Oct 2, 202417.0317.0317.0317.0316.990.12%
Oct 1, 202417.0117.0117.0117.0116.97-0.47%
Sep 30, 202417.0917.0917.0917.0917.050.41%
Sep 27, 202417.0217.0217.0217.0216.980.12%
Sep 26, 202417.0017.0017.0017.0016.960.47%
Sep 25, 202416.9216.9216.9216.9216.88-0.59%
Sep 24, 202417.0217.0217.0217.0216.980.06%
Sep 23, 202417.0117.0117.0117.0116.970.35%
Sep 20, 202416.9516.9516.9516.9516.91-0.18%
Sep 19, 202416.9816.9816.9816.9816.940.95%
Sep 18, 202416.8216.8216.8216.8216.78-0.24%
Sep 17, 202416.8616.8616.8616.8616.82-0.12%
Sep 16, 202416.8816.8816.8816.8816.840.60%
Sep 13, 202416.7816.7816.7816.7816.740.84%
Sep 12, 202416.6416.6416.6416.6416.600.60%
Sep 11, 202416.5416.5416.5416.5416.500.06%
Sep 10, 202416.5316.5316.5316.5316.490.12%
Sep 9, 202416.5116.5116.5116.5116.451.04%
Sep 6, 202416.3416.3416.3416.3416.28-1.45%
Sep 5, 202416.5816.5816.5816.5816.52-0.72%
Sep 4, 202416.7016.7016.7016.7016.64-0.06%
Sep 3, 202416.7116.7116.7116.7116.65-1.47%
Aug 30, 202416.9616.9616.9616.9616.900.89%
Aug 29, 202416.8116.8116.8116.8116.750.30%
Aug 28, 202416.7616.7616.7616.7616.70-0.18%
Aug 27, 202416.7916.7916.7916.7916.730.12%
Aug 26, 202416.7716.7716.7716.7716.71-
Aug 23, 202416.7716.7716.7716.7716.711.08%
Aug 22, 202416.5916.5916.5916.5916.53-0.42%
Aug 21, 202416.6616.6616.6616.6616.600.48%
Aug 20, 202416.5816.5816.5816.5816.52-0.24%