Eaton Vance Emerging and Frontier Countries Equity Fund Class I (EICOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.56
+0.07 (0.33%)
At close: May 18, 2026
EICOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.48% |
| May 18, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.33% |
| May 15, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -3.46% |
| May 14, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.68% |
| May 13, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.87% |
| May 12, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.14% |
| May 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.40% |
| May 8, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.23% |
| May 7, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.50% |
| May 6, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.36% |
| May 5, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.56% |
| May 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.62% |
| May 1, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.14% |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.53% |
| Apr 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.24% |
| Apr 28, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.81% |
| Apr 27, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.38% |
| Apr 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.48% |
| Apr 23, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.71% |
| Apr 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.62% |
| Apr 21, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.66% |
| Apr 20, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.42% |
| Apr 17, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.95% |
| Apr 16, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.33% |
| Apr 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.67% |
| Apr 14, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.52% |
| Apr 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.24% |
| Apr 10, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.50% |
| Apr 9, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.35% |
| Apr 8, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 5.10% |
| Apr 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% |
| Apr 6, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.52% |
| Apr 2, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.68% |
| Apr 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.91% |
| Mar 31, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 2.67% |
| Mar 30, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.60% |
| Mar 27, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.22% |
| Mar 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.55% |
| Mar 24, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.16% |
| Mar 23, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.92% |
| Mar 20, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -2.52% |
| Mar 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.37% |
| Mar 18, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.73% |
| Mar 17, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.84% |
| Mar 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% |
| Mar 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.79% |
| Mar 12, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -3.07% |
| Mar 11, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% |
| Mar 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.99% |