Skip to main content
logo
Eaton Vance Glb Macr Absolt Retrn R6 (EGMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.81
+0.02 (0.23%)
Oct 31, 2025, 4:00 PM EDT

EGMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 4, 20258.818.818.818.818.81-
Nov 3, 20258.818.818.818.818.81-
Oct 31, 20258.818.818.818.818.810.23%
Oct 30, 20258.798.798.798.798.79-0.57%
Oct 29, 20258.848.848.848.848.840.23%
Oct 28, 20258.828.828.828.828.820.11%
Oct 27, 20258.818.818.818.818.810.11%
Oct 24, 20258.808.808.808.808.800.11%
Oct 23, 20258.798.798.798.798.79-
Oct 22, 20258.798.798.798.798.79-
Oct 21, 20258.798.798.798.798.79-
Oct 20, 20258.798.798.798.798.790.11%
Oct 17, 20258.788.788.788.788.78-
Oct 16, 20258.788.788.788.788.780.23%
Oct 15, 20258.768.768.768.768.760.11%
Oct 14, 20258.758.758.758.758.75-0.11%
Oct 13, 20258.768.768.768.768.76-
Oct 10, 20258.768.768.768.768.760.11%
Oct 9, 20258.758.758.758.758.75-
Oct 8, 20258.758.758.758.758.750.11%
Oct 7, 20258.748.748.748.748.74-
Oct 6, 20258.748.748.748.748.740.11%
Oct 3, 20258.738.738.738.738.73-
Oct 2, 20258.738.738.738.738.730.11%
Oct 1, 20258.728.728.728.728.72-
Sep 30, 20258.728.728.728.728.72-
Sep 29, 20258.728.728.728.728.72-0.34%
Sep 26, 20258.758.758.758.758.75-
Sep 25, 20258.758.758.758.758.75-
Sep 24, 20258.758.758.758.758.75-
Sep 23, 20258.758.758.758.758.750.11%
Sep 22, 20258.748.748.748.748.740.11%
Sep 19, 20258.738.738.738.738.73-
Sep 18, 20258.738.738.738.738.73-
Sep 17, 20258.738.738.738.738.73-
Sep 16, 20258.738.738.738.738.730.11%
Sep 15, 20258.728.728.728.728.720.11%
Sep 12, 20258.718.718.718.718.71-
Sep 11, 20258.718.718.718.718.710.11%
Sep 10, 20258.708.708.708.708.70-
Sep 9, 20258.708.708.708.708.700.12%
Sep 8, 20258.698.698.698.698.69-
Sep 5, 20258.698.698.698.698.690.12%
Sep 4, 20258.688.688.688.688.680.12%
Sep 3, 20258.678.678.678.678.67-
Sep 2, 20258.678.678.678.678.67-
Aug 29, 20258.678.678.678.678.67-
Aug 28, 20258.678.678.678.678.67-0.34%
Aug 27, 20258.708.708.708.708.70-
Aug 26, 20258.708.708.708.708.700.12%