Eaton Vance Global Macro Absolute Return Advantage Fund Class R (EGRRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.79
+0.01 (0.09%)
May 23, 2025, 4:00 PM EDT
EGRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% |
| Apr 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% |
| Apr 16, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| Apr 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Apr 14, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.58% |
| Apr 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| Apr 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.29% |
| Apr 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.67% |
| Apr 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Apr 7, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.95% |
| Apr 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% |
| Apr 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Apr 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Apr 1, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Mar 31, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% |
| Mar 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Mar 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% |
| Mar 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Mar 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Mar 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Mar 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% |
| Mar 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |
| Mar 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% |
| Mar 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |