Eaton Vance Global Macro Absolute Return Advantage Fund Class R (EGRRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.02
+0.03 (0.27%)
Jul 3, 2025, 4:00 PM EDT
EGRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% |
| Jul 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.27% |
| Jun 30, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% |
| Jun 27, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% |
| Jun 26, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.18% |
| Jun 25, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Jun 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.46% |
| Jun 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% |
| Jun 20, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% |
| Jun 18, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% |
| Jun 17, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jun 16, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.09% |
| Jun 13, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jun 12, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.18% |
| Jun 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Jun 10, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% |
| Jun 9, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% |
| Jun 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Jun 5, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% |
| Jun 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% |
| Jun 3, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% |
| Jun 2, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% |
| May 30, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
| May 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |
| May 28, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| May 27, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| May 23, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| May 22, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% |
| May 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% |
| May 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| May 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% |
| May 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% |
| May 15, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% |
| May 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| May 12, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% |
| May 9, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% |
| May 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| May 7, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% |
| May 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| May 5, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| May 2, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.28% |
| May 1, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Apr 30, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| Apr 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Apr 28, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Apr 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Apr 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Apr 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Apr 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% |