Eaton Vance Global Income Builder Fund Class R (EDIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.83
-0.02 (-0.18%)
May 23, 2025, 4:00 PM EDT
EDIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.18% |
| May 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.55% |
| May 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.55% |
| May 27, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.11% |
| May 23, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% |
| May 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| May 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.00% |
| May 20, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.36% |
| May 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| May 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% |
| May 15, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.46% |
| May 14, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% |
| May 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.74% |
| May 12, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.41% |
| May 9, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| May 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| May 7, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| May 6, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.28% |
| May 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.28% |
| May 2, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.23% |
| May 1, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Apr 30, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Apr 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Apr 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Apr 25, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.48% |
| Apr 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.65% |
| Apr 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.78% |
| Apr 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.79% |
| Apr 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | -0.78% |
| Apr 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | 0.69% |
| Apr 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | -0.88% |
| Apr 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 0.10% |
| Apr 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | 0.49% |
| Apr 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | 1.90% |
| Apr 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | -1.86% |
| Apr 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | 5.71% |
| Apr 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.60 | -0.82% |
| Apr 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | -0.82% |
| Apr 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | -4.48% |
| Apr 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | -2.29% |
| Apr 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | 0.57% |
| Apr 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.40 | 0.10% |
| Mar 31, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.39 | -0.19% |
| Mar 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | -0.85% |
| Mar 27, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.50 | -0.28% |
| Mar 26, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | -0.84% |
| Mar 25, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | 0.09% |
| Mar 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | 0.76% |
| Mar 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | -0.38% |
| Mar 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.57 | -0.19% |