Eaton Vance Dividend Builder Fund (ECTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.46
+0.01 (0.06%)
Sep 17, 2025, 9:30 AM EDT
ECTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.06% |
| Sep 16, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.17% |
| Sep 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.11% |
| Sep 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% |
| Sep 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.09% |
| Sep 10, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.87% |
| Sep 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.06% |
| Sep 8, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.17% |
| Sep 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.06% |
| Sep 4, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.64% |
| Sep 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.18% |
| Sep 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.58% |
| Aug 29, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.23% |
| Aug 28, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Aug 27, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Aug 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.17% |
| Aug 25, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.64% |
| Aug 22, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.17% |
| Aug 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.41% |
| Aug 20, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.23% |
| Aug 19, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| Aug 18, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.17% |
| Aug 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.35% |
| Aug 14, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.35% |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.47% |
| Aug 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.06% |
| Aug 11, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.18% |
| Aug 8, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.41% |
| Aug 7, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.06% |
| Aug 6, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.30% |
| Aug 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.35% |
| Aug 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.43% |
| Aug 1, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.89% |
| Jul 31, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.59% |
| Jul 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.59% |
| Jul 29, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.12% |
| Jul 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.29% |
| Jul 25, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.18% |
| Jul 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.23% |
| Jul 23, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.35% |
| Jul 22, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Jul 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.06% |
| Jul 18, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.18% |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.71% |
| Jul 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.60% |
| Jul 15, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.94% |
| Jul 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.18% |
| Jul 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.47% |
| Jul 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.18% |
| Jul 9, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.30% |