Eaton Vance Emerging and Frontier Countries Equity Fund Class I (EICOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.07
+0.02 (0.12%)
May 28, 2025, 4:00 PM EDT
EICOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.06% |
| May 28, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.12% |
| May 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.01% |
| May 23, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.06% |
| May 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.31% |
| May 21, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.06% |
| May 20, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.25% |
| May 19, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.25% |
| May 16, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.06% |
| May 15, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.06% |
| May 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.44% |
| May 13, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.51% |
| May 12, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.82% |
| May 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.05% |
| May 8, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.20% |
| May 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| May 6, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.46% |
| May 5, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.12% |
| May 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.81% |
| May 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Apr 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.40% |
| Apr 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.40% |
| Apr 28, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |
| Apr 25, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% |
| Apr 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.02% |
| Apr 23, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.03% |
| Apr 22, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.25% |
| Apr 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Apr 17, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% |
| Apr 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% |
| Apr 15, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.28% |
| Apr 14, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.06% |
| Apr 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.10% |
| Apr 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.03% |
| Apr 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.79% |
| Apr 8, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.53% |
| Apr 7, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -4.62% |
| Apr 4, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.88% |
| Apr 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -2.80% |
| Apr 2, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.33% |
| Apr 1, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.47% |
| Mar 31, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.04% |
| Mar 28, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.37% |
| Mar 27, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.46% |
| Mar 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.33% |
| Mar 25, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.07% |
| Mar 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.39% |
| Mar 21, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.20% |
| Mar 20, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.52% |
| Mar 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% |