Eaton Vance Dividend Builder Fund (ECTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.30
-0.03 (-0.17%)
Oct 31, 2025, 4:00 PM EDT
ECTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.17% |
| Oct 30, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.57% |
| Oct 29, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.91% |
| Oct 28, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.68% |
| Oct 27, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.74% |
| Oct 24, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.34% |
| Oct 23, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.46% |
| Oct 22, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.34% |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.81% |
| Oct 17, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.23% |
| Oct 16, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.97% |
| Oct 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.29% |
| Oct 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.40% |
| Oct 13, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.40% |
| Oct 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.06% |
| Oct 9, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.51% |
| Oct 8, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.29% |
| Oct 7, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.40% |
| Oct 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.06% |
| Oct 3, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.29% |
| Oct 2, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% |
| Oct 1, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Sep 30, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.52% |
| Sep 29, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.11% |
| Sep 26, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.46% |
| Sep 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.63% |
| Sep 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.11% |
| Sep 23, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.06% |
| Sep 22, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.17% |
| Sep 19, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.11% |
| Sep 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.06% |
| 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% |