Eaton Vance Global Macro Absolute Return Advantage Fund Class R (EGRRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.04
+0.01 (0.09%)
Aug 1, 2025, 4:00 PM EDT
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% |
| Jul 31, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% |
| Jul 30, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Jul 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% |
| Jul 28, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Jul 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% |
| Jul 24, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% |
| Jul 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% |
| Jul 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% |
| Jul 18, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jul 17, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jul 16, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% |
| Jul 15, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.18% |
| Jul 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% |
| Jul 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.09% |
| Jul 10, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.27% |
| Jul 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jul 8, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jul 7, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.36% |
| Jul 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.27% |
| 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% |