Skip to main content
logo
Eaton Vance Dividend Builder Fund Class C (ECTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.04
+0.07 (0.41%)
At close: May 18, 2026

ECTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202616.9316.9316.9316.9316.93-0.65%
May 18, 202617.0417.0417.0417.0417.040.41%
May 15, 202616.9716.9716.9716.9716.97-1.05%
May 14, 202617.1517.1517.1517.1517.150.82%
May 13, 202617.0117.0117.0117.0117.010.41%
May 12, 202616.9416.9416.9416.9416.940.06%
May 11, 202616.9316.9316.9316.9316.93-
May 8, 202616.9316.9316.9316.9316.930.30%
May 7, 202616.8816.8816.8816.8816.88-1.11%
May 6, 202617.0717.0717.0717.0717.070.77%
May 5, 202616.9416.9416.9416.9416.940.36%
May 4, 202616.8816.8816.8816.8816.88-0.47%
May 1, 202616.9616.9616.9616.9616.96-0.24%
Apr 30, 202617.0017.0017.0017.0017.001.55%
Apr 29, 202616.7416.7416.7416.7416.740.18%
Apr 28, 202616.7116.7116.7116.7116.71-
Apr 27, 202616.7116.7116.7116.7116.71-0.71%
Apr 24, 202616.8316.8316.8316.8316.83-0.41%
Apr 23, 202616.9016.9016.9016.9016.900.78%
Apr 22, 202616.7716.7716.7716.7716.770.18%
Apr 21, 202616.7416.7416.7416.7416.74-0.48%
Apr 20, 202616.8216.8216.8216.8216.82-0.18%
Apr 17, 202616.8516.8516.8516.8516.851.08%
Apr 16, 202616.6716.6716.6716.6716.670.24%
Apr 15, 202616.6316.6316.6316.6316.63-0.18%
Apr 14, 202616.6616.6616.6616.6616.660.24%
Apr 13, 202616.6216.6216.6216.6216.620.54%
Apr 10, 202616.5316.5316.5316.5316.53-0.42%
Apr 9, 202616.6016.6016.6016.6016.600.61%
Apr 8, 202616.5016.5016.5016.5016.502.36%
Apr 7, 202616.1216.1216.1216.1216.120.19%
Apr 6, 202616.0916.0916.0916.0916.090.37%
Apr 2, 202616.0316.0316.0316.0316.030.25%
Apr 1, 202615.9915.9915.9915.9915.990.19%
Mar 31, 202615.9615.9615.9615.9615.961.92%
Mar 30, 202615.6615.6615.6615.6615.66-0.19%
Mar 27, 202615.6915.6915.6915.6915.69-1.07%
Mar 26, 202615.8615.8615.8615.8615.86-1.12%
Mar 25, 202616.0416.0416.0416.0416.040.31%
Mar 24, 202615.9915.9915.9915.9915.990.25%
Mar 23, 202615.9515.9515.9515.9515.951.08%
Mar 20, 202615.7815.7815.7815.7815.78-1.38%
Mar 19, 202616.0016.0016.0016.0016.00-0.06%
Mar 18, 202616.0116.0116.0116.0116.01-1.60%
Mar 17, 202616.2716.2716.2716.2716.270.18%
Mar 16, 202616.2416.2416.2416.2416.240.81%
Mar 13, 202616.1116.1116.1116.1116.11-
Mar 12, 202616.1116.1116.1116.1116.11-1.23%
Mar 11, 202616.3116.3116.3116.3116.31-0.24%
Mar 10, 202616.3516.3516.3516.3516.35-0.43%