Eaton Vance Worldwide Health Sciences Fund Class I (EIHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.31
+0.02 (0.13%)
Oct 28, 2024, 9:30 AM EDT
EIHSX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.46% |
Oct 28, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.13% |
Oct 25, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.13% |
Oct 24, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.71% |
Oct 23, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.64% |
Oct 22, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.32% |
Oct 21, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.95% |
Oct 18, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.70% |
Oct 17, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.13% |
Oct 16, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.06% |
Oct 15, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.14% |
Oct 14, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.51% |
Oct 11, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.83% |
Oct 10, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% |
Oct 9, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.77% |
Oct 8, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
Oct 7, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% |
Oct 4, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.19% |
Oct 3, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.02% |
Oct 2, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.13% |
Oct 1, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.44% |
Sep 30, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.45% |
Sep 27, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.44% |
Sep 26, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.51% |
Sep 25, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.51% |
Sep 24, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.13% |
Sep 23, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.38% |
Sep 20, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.94% |
Sep 19, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.63% |
Sep 18, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Sep 17, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.18% |
Sep 16, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.44% |
Sep 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% |
Sep 12, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% |
Sep 11, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.19% |
Sep 10, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.19% |
Sep 9, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.51% |
Sep 6, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.32% |
Sep 5, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.37% |
Sep 4, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.12% |
Sep 3, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.74% |
Aug 30, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.56% |
Aug 29, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.62% |
Aug 28, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.25% |
Aug 27, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
Aug 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.19% |
Aug 23, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.56% |
Aug 22, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% |
Aug 21, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
Aug 20, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% |
Aug 19, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.70% |
Aug 16, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% |
Aug 15, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.76% |
Aug 14, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.38% |
Aug 13, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.36% |
Aug 12, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% |
Aug 9, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.85% |
Aug 8, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.33% |
Aug 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.12% |
Aug 6, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.86% |
Aug 5, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.78% |
Aug 2, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.71% |
Aug 1, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.17% |
Jul 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% |
Jul 30, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.07% |
Jul 29, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.07% |
Jul 26, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.92% |
Jul 25, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
Jul 24, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
Jul 23, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.13% |
Jul 22, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% |
Jul 19, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% |
Jul 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.15% |
Jul 17, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Jul 16, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.12% |
Jul 15, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
Jul 12, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.86% |
Jul 11, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.53% |
Jul 10, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.01% |
Jul 9, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.20% |
Jul 8, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Jul 5, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.02% |
Jul 3, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.68% |
Jul 2, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.54% |
Jul 1, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.34% |
Jun 28, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% |
Jun 27, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.07% |
Jun 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
Jun 25, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
Jun 24, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.74% |
Jun 21, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% |
Jun 20, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% |
Jun 18, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.13% |
Jun 17, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.34% |
Jun 14, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% |
Jun 13, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.13% |
Jun 12, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.20% |
Jun 11, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.53% |
Jun 10, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.54% |
Jun 7, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% |