Eaton Vance Stock Fund Institutional Class (EIERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.93
-0.18 (-0.85%)
May 23, 2025, 4:00 PM EDT
EIERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.85% |
| May 22, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.05% |
| May 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.81% |
| May 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.42% |
| May 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.19% |
| May 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.75% |
| May 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.38% |
| May 14, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.14% |
| May 13, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.00% |
| May 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 3.03% |
| May 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.24% |
| May 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.34% |
| May 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.64% |
| May 6, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.59% |
| May 5, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.44% |
| May 2, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.53% |
| May 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.00% |
| Apr 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| Apr 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.86% |
| Apr 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.05% |
| Apr 25, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.71% |
| Apr 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 2.29% |
| Apr 23, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.69% |
| Apr 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 2.71% |
| Apr 21, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.54% |
| Apr 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% |
| Apr 16, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.12% |
| Apr 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.10% |
| Apr 14, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.78% |
| Apr 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.70% |
| Apr 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -3.38% |
| Apr 9, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 9.24% |
| Apr 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.65% |
| Apr 7, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Apr 4, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -6.00% |
| Apr 3, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -4.97% |
| Apr 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.99% |
| Apr 1, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.60% |
| Mar 31, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.50% |
| Mar 28, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.07% |
| Mar 27, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.34% |
| Mar 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.50% |
| Mar 25, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.19% |
| Mar 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.87% |
| Mar 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Mar 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.29% |
| Mar 19, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.40% |
| Mar 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.28% |
| Mar 17, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.84% |
| Mar 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.23% |