Eaton Vance Equity Strategy Fund Class A (ERBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.15
-0.06 (-0.28%)
Dec 17, 2025, 8:05 AM EST
ERBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.08% |
| Dec 16, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.31% |
| Dec 15, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.09% |
| Dec 12, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.19% |
| Dec 11, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.22% |
| Dec 10, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.16% |
| Dec 9, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.04% |
| Dec 8, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.13% |
| Dec 5, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.13% |
| Dec 4, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.18% |
| Dec 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.31% |
| Dec 2, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.41% |
| Dec 1, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.58% |
| Nov 28, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.54% |
| Nov 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.87% |
| Nov 25, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.01% |
| Nov 24, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.12% |
| Nov 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% |
| Nov 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.43% |
| Nov 19, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.19% |
| Nov 18, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.87% |
| Nov 17, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.18% |
| Nov 14, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.09% |
| Nov 13, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.39% |
| Nov 12, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Nov 11, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.22% |
| Nov 10, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.50% |
| Nov 7, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.14% |
| Nov 6, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.95% |
| Nov 5, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.45% |
| Nov 4, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.21% |
| Nov 3, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.18% |
| Oct 31, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.18% |
| Oct 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.85% |
| Oct 29, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.13% |
| Oct 28, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.09% |
| Oct 27, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.18% |
| Oct 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.78% |
| Oct 23, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.64% |
| Oct 22, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.46% |
| Oct 21, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| Oct 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.01% |
| Oct 17, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.37% |
| Oct 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.37% |
| Oct 15, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| Oct 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.05% |
| Oct 13, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.55% |
| Oct 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.66% |
| Oct 9, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.41% |
| Oct 8, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.64% |