Eaton Vance Global Income Builder Fund Class A (EDIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.15
-0.15 (-1.22%)
At close: May 19, 2026
EDIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% |
| May 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | 0.24% |
| May 15, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.22 | -1.13% |
| May 14, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.36 | 0.08% |
| May 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 0.57% |
| May 12, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.28 | -0.40% |
| May 11, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.33 | -0.16% |
| May 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 0.90% |
| May 7, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.24 | -0.81% |
| May 6, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | 1.47% |
| May 5, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.16 | 0.91% |
| May 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | -0.41% |
| May 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.10 | 0.16% |
| Apr 30, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.08 | 1.25% |
| Apr 29, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.93 | -0.42% |
| Apr 28, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.98 | -0.41% |
| Apr 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.03 | 0.17% |
| Apr 24, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.01 | 0.50% |
| Apr 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | -0.41% |
| Apr 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.00 | 0.67% |
| Apr 21, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.92 | -1.32% |
| Apr 20, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.02 | -0.16% |
| Apr 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | 1.00% |
| Apr 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.92 | -0.17% |
| Apr 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.94 | 0.08% |
| Apr 14, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.93 | 0.84% |
| Apr 13, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.84 | 0.67% |
| Apr 10, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.76 | -0.17% |
| Apr 9, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.78 | 0.34% |
| Apr 8, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.74 | 2.42% |
| Apr 7, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.46 | - |
| Apr 6, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.46 | 0.43% |
| Apr 2, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.41 | -0.35% |
| Apr 1, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.45 | 0.96% |
| Mar 31, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.34 | 2.33% |
| Mar 30, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.08 | -0.27% |
| Mar 27, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.11 | -1.06% |
| Mar 26, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.23 | -1.48% |
| Mar 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | 0.44% |
| Mar 24, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.35 | -0.52% |
| Mar 23, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.41 | 1.14% |
| Mar 20, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.28 | -1.64% |
| Mar 19, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.47 | -0.43% |
| Mar 18, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.47 | -1.19% |
| Mar 17, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.61 | 0.26% |
| Mar 16, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.58 | 1.12% |
| Mar 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | -0.60% |
| Mar 12, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | -1.52% |
| Mar 11, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.69 | 0.08% |
| Mar 10, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.68 | - |