Eaton Vance Tax-Managed Eq Aset Allc I (EIEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.50
+0.43 (1.10%)
Oct 20, 2025, 4:00 PM EDT
EIEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.56% |
| Oct 22, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.50% |
| Oct 21, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.30% |
| Oct 20, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.10% |
| Oct 17, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.46% |
| Oct 16, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.61% |
| Oct 15, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.28% |
| Oct 14, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.05% |
| Oct 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.27% |
| Oct 10, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -2.36% |
| Oct 9, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.43% |
| Oct 8, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.48% |
| Oct 7, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.55% |
| Oct 6, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.20% |
| Oct 3, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.18% |
| Oct 2, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.20% |
| Oct 1, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.23% |
| Sep 30, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.23% |
| Sep 29, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.18% |
| Sep 26, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.62% |
| Sep 25, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.43% |
| Sep 24, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.38% |
| Sep 23, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.51% |
| Sep 22, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.18% |
| Sep 19, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.18% |
| Sep 18, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.64% |
| Sep 17, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.08% |
| Sep 16, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.10% |
| Sep 15, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.33% |
| Sep 12, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.46% |
| Sep 11, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.98% |
| Sep 10, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.26% |
| Sep 9, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.03% |
| Sep 8, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.26% |
| Sep 5, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.39% |
| Sep 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.99% |
| Sep 3, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.39% |
| Sep 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.67% |
| Aug 29, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.44% |
| Aug 28, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.23% |
| Aug 27, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.26% |
| Aug 26, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.34% |
| Aug 25, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.54% |
| Aug 22, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 1.63% |
| Aug 21, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.37% |
| Aug 20, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.21% |
| Aug 19, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.18% |
| Aug 18, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.03% |
| Aug 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.31% |
| Aug 14, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |