Eaton Vance Dividend Builder Fund Class C (ECTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.23
+0.14 (0.87%)
At close: Jan 6, 2026
ECTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.87% |
| Jan 5, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.63% |
| Jan 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.50% |
| Dec 31, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.81% |
| Dec 30, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% |
| Dec 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.19% |
| Dec 26, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.06% |
| Dec 24, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.44% |
| Dec 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.25% |
| Dec 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.57% |
| Dec 19, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.44% |
| Dec 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Dec 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.50% |
| Dec 16, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.69% |
| Dec 15, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| Dec 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.24% |
| Dec 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.56% |
| Dec 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.94% |
| Dec 9, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -7.60% |
| Dec 8, 2025 | 15.99 | 15.99 | 15.99 | 17.24 | 15.98 | -0.40% |
| Dec 5, 2025 | 16.05 | 16.05 | 16.05 | 17.31 | 16.05 | -0.06% |
| Dec 4, 2025 | 16.06 | 16.06 | 16.06 | 17.32 | 16.06 | -0.12% |
| Dec 3, 2025 | 16.08 | 16.08 | 16.08 | 17.34 | 16.08 | 0.70% |
| Dec 2, 2025 | 15.97 | 15.97 | 15.97 | 17.22 | 15.97 | -0.17% |
| Dec 1, 2025 | 15.99 | 15.99 | 15.99 | 17.25 | 15.99 | -0.98% |
| Nov 28, 2025 | 16.15 | 16.15 | 16.15 | 17.42 | 16.15 | 0.64% |
| Nov 26, 2025 | 16.05 | 16.05 | 16.05 | 17.31 | 16.05 | 0.76% |
| Nov 25, 2025 | 15.93 | 15.93 | 15.93 | 17.18 | 15.93 | 1.12% |
| Nov 24, 2025 | 15.75 | 15.75 | 15.75 | 16.99 | 15.75 | 0.65% |
| Nov 21, 2025 | 15.65 | 15.65 | 15.65 | 16.88 | 15.65 | 1.14% |
| Nov 20, 2025 | 15.48 | 15.48 | 15.48 | 16.69 | 15.47 | -1.42% |
| Nov 19, 2025 | 15.70 | 15.70 | 15.70 | 16.93 | 15.70 | 0.06% |
| Nov 18, 2025 | 15.69 | 15.69 | 15.69 | 16.92 | 15.69 | -0.29% |
| Nov 17, 2025 | 15.73 | 15.73 | 15.73 | 16.97 | 15.73 | -1.05% |
| Nov 14, 2025 | 15.90 | 15.90 | 15.90 | 17.15 | 15.90 | -0.29% |
| Nov 13, 2025 | 15.95 | 15.95 | 15.95 | 17.20 | 15.95 | -1.32% |
| Nov 12, 2025 | 16.16 | 16.16 | 16.16 | 17.43 | 16.16 | 0.23% |
| Nov 11, 2025 | 16.12 | 16.12 | 16.12 | 17.39 | 16.12 | 0.46% |
| Nov 10, 2025 | 16.04 | 16.04 | 16.04 | 17.31 | 16.04 | 0.70% |
| Nov 7, 2025 | 15.93 | 15.93 | 15.93 | 17.19 | 15.93 | 0.53% |
| Nov 6, 2025 | 15.85 | 15.85 | 15.85 | 17.10 | 15.85 | -0.47% |
| Nov 5, 2025 | 15.92 | 15.92 | 15.92 | 17.18 | 15.92 | 0.29% |
| Nov 4, 2025 | 15.88 | 15.88 | 15.88 | 17.13 | 15.88 | -0.52% |
| Nov 3, 2025 | 15.96 | 15.96 | 15.96 | 17.22 | 15.96 | -0.46% |
| Oct 31, 2025 | 16.04 | 16.04 | 16.04 | 17.30 | 16.03 | -0.17% |
| Oct 30, 2025 | 16.06 | 16.06 | 16.06 | 17.33 | 16.06 | -0.57% |
| Oct 29, 2025 | 16.16 | 16.16 | 16.16 | 17.43 | 16.16 | -0.91% |
| Oct 28, 2025 | 16.30 | 16.30 | 16.30 | 17.59 | 16.30 | -0.68% |
| Oct 27, 2025 | 16.42 | 16.42 | 16.42 | 17.71 | 16.41 | 0.74% |
| Oct 24, 2025 | 16.29 | 16.29 | 16.29 | 17.58 | 16.29 | 0.34% |