Eaton Vance Tax-Managed Value Fund Class C (ECTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.32
+0.35 (0.70%)
At close: Oct 15, 2026
ECTVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.70% |
| Oct 14, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.04% |
| Oct 13, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.04% |
| Oct 12, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.22% |
| Oct 9, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.58% |
| Oct 8, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.24% |
| Oct 7, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.32% |
| Oct 6, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.32% |
| Oct 5, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.34% |
| Oct 2, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.41% |
| Oct 1, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.12% |
| Sep 30, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.45% |
| Sep 29, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.38% |
| Sep 28, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.78% |
| Sep 25, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.12% |
| Sep 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.06% |
| Sep 23, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.48% |
| Sep 22, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.20% |
| Sep 21, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.60% |
| Sep 18, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.26% |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% |
| Sep 16, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.80% |
| Sep 15, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.14% |
| Sep 14, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.42% |
| Sep 11, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.88% |
| Sep 10, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.62% |
| Sep 9, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.36% |
| Sep 8, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.59% |
| Sep 4, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.34% |
| Sep 3, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.76% |
| Sep 2, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.50% |
| Sep 1, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.73% |
| Aug 31, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.55% |
| Aug 28, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.02% |
| Aug 27, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.67% |
| Aug 26, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.12% |
| Aug 25, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.12% |
| Aug 24, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.02% |
| Aug 21, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.49% |
| Aug 20, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.74% |
| Aug 19, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.08% |
| Aug 18, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.49% |
| Aug 17, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.19% |
| Aug 14, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Aug 13, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.27% |
| Aug 12, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.31% |
| Aug 11, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.04% |
| Aug 10, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.12% |
| Aug 7, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.41% |
| Aug 6, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.22% |