Eaton Vance Emerg & Frntr Countrs Eq I (EICOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.23
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT
EICOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.27% |
| Oct 8, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.72% |
| Oct 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% |
| Oct 6, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| Oct 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.39% |
| Oct 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| Oct 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.62% |
| Sep 30, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Sep 29, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.68% |
| Sep 26, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.51% |
| Sep 25, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.72% |
| Sep 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.06% |
| Sep 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.06% |
| Sep 22, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.73% |
| Sep 19, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.28% |
| Sep 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% |
| Sep 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.33% |
| Sep 16, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.39% |
| Sep 15, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.56% |
| Sep 12, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.23% |
| Sep 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.68% |
| Sep 10, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.80% |
| Sep 9, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.40% |
| Sep 8, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.74% |
| Sep 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.06% |
| Sep 4, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.34% |
| Sep 3, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.40% |
| Sep 2, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.29% |
| Aug 29, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.74% |
| Aug 28, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% |
| Aug 27, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.34% |
| Aug 26, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.17% |
| Aug 25, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.62% |
| Aug 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.79% |
| Aug 21, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| Aug 20, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.34% |
| Aug 19, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.62% |
| Aug 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.11% |
| Aug 15, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.22% |
| Aug 14, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.33% |
| Aug 13, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.67% |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.68% |
| Aug 11, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
| Aug 8, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.11% |
| Aug 7, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.15% |
| Aug 6, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.69% |
| Aug 5, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.64% |
| Aug 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.65% |
| Aug 1, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.88% |
| Jul 31, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.58% |