Eaton Vance Emerging and Frontier Countries Equity Fund Class I (EICOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.88
-0.03 (-0.20%)
Apr 25, 2025, 4:00 PM EDT
EICOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.53% |
| Mar 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.66% |
| Mar 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.75% |
| Mar 13, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% |
| Mar 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% |
| Mar 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.14% |
| Mar 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.93% |
| Mar 7, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.47% |
| Mar 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Mar 5, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.26% |
| Mar 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.14% |
| Mar 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.07% |
| Feb 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.15% |
| Feb 27, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.33% |
| Feb 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.22% |
| Feb 25, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.40% |
| Feb 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.54% |
| Feb 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% |
| Feb 20, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Feb 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.53% |
| Feb 18, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.01% |
| Feb 14, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.41% |
| Feb 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.75% |