Eaton Vance Emerg & Frntr Countrs Eq I (EICOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.92
+0.12 (0.67%)
Aug 13, 2025, 9:30 AM EDT
EICOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.23% |
| Jul 29, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.29% |
| Jul 28, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.69% |
| Jul 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jul 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jul 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.10% |
| Jul 22, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.12% |
| Jul 21, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.06% |
| Jul 18, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.12% |
| Jul 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.47% |
| Jul 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.23% |
| Jul 15, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.06% |
| Jul 14, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.35% |
| Jul 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.35% |
| Jul 10, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.35% |
| Jul 9, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.18% |
| Jul 8, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.25% |
| Jul 7, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.89% |
| Jul 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.59% |
| Jul 2, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.54% |
| Jul 1, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.18% |
| Jun 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.18% |
| Jun 27, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.12% |
| Jun 26, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.91% |
| Jun 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.43% |
| Jun 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2.74% |
| Jun 23, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.56% |
| Jun 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.25% |
| Jun 18, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.37% |
| Jun 17, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.11% |
| Jun 16, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.68% |
| Jun 13, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.65% |
| Jun 12, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.37% |
| Jun 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.43% |
| Jun 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.37% |
| Jun 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.31% |
| Jun 6, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% |
| Jun 5, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.69% |
| Jun 4, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.50% |
| Jun 3, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.13% |