Eaton Vance Richard Bernstein Equity Strategy Fund Class C (ERBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.06
+0.12 (0.67%)
Jan 17, 2025, 4:00 PM EST
ERBCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 17, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.67% |
Jan 16, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Jan 15, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.59% |
Jan 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.51% |
Jan 13, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.11% |
Jan 10, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.57% |
Jan 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Jan 7, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.83% |
Jan 6, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.73% |
Jan 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.19% |
Jan 2, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% |
Dec 31, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.28% |
Dec 30, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -3.95% |
Dec 27, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.34 | -0.81% |
Dec 26, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 17.48 | -0.05% |
Dec 24, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.49 | 0.70% |
Dec 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.37 | 0.65% |
Dec 20, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.26 | 0.71% |
Dec 19, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.13 | - |
Dec 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.13 | -2.87% |
Dec 17, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 17.64 | -0.58% |
Dec 16, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 17.75 | 0.16% |
Dec 13, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 17.72 | 0.05% |
Dec 12, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.71 | -0.63% |
Dec 11, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 17.82 | 0.80% |
Dec 10, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 17.68 | -0.48% |
Dec 9, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 17.76 | -0.63% |
Dec 6, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.88 | -0.10% |
Dec 5, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 17.90 | -0.10% |
Dec 4, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 17.91 | 0.63% |
Dec 3, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 17.80 | 0.05% |
Dec 2, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.79 | 0.05% |
Nov 29, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.78 | 0.53% |
Nov 27, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.69 | -0.32% |
Nov 26, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 17.75 | 0.21% |
Nov 25, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.71 | 0.32% |
Nov 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.65 | 0.59% |
Nov 21, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 17.55 | 0.48% |
Nov 20, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.46 | -0.11% |
Nov 19, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 17.48 | 0.49% |
Nov 18, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.40 | 0.43% |
Nov 15, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.32 | -0.97% |
Nov 14, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.49 | -0.53% |
Nov 13, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 17.59 | -0.27% |
Nov 12, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.63 | -0.79% |
Nov 11, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 17.77 | 0.11% |
Nov 8, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 17.75 | -0.21% |
Nov 7, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.79 | 0.58% |
Nov 6, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.69 | 1.89% |
Nov 5, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 17.36 | 1.20% |
Nov 4, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.15 | -0.11% |
Nov 1, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.17 | 0.33% |
Oct 31, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 17.12 | -1.51% |
Oct 30, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.38 | -0.38% |
Oct 29, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 17.44 | -0.05% |
Oct 28, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 17.45 | 0.32% |
Oct 25, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.40 | -0.11% |
Oct 24, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 17.42 | 0.11% |
Oct 23, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.40 | -0.91% |
Oct 22, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.56 | -0.16% |
Oct 21, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 17.59 | -0.48% |
Oct 18, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.67 | 0.32% |
Oct 17, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 17.61 | 0.16% |
Oct 16, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 17.59 | 0.64% |
Oct 15, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 17.47 | -0.96% |
Oct 14, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 17.64 | 0.59% |
Oct 11, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 17.54 | 0.70% |
Oct 10, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 17.42 | -0.11% |
Oct 9, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 17.44 | 0.49% |
Oct 8, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.35 | 0.54% |
Oct 7, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.26 | -0.76% |
Oct 4, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.39 | 0.82% |
Oct 3, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 17.25 | -0.38% |
Oct 2, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.31 | -0.05% |
Oct 1, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.32 | -0.65% |
Sep 30, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 17.44 | -0.21% |
Sep 27, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 17.47 | -0.16% |
Sep 26, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 17.50 | 0.92% |
Sep 25, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.34 | -0.48% |
Sep 24, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 17.43 | 0.60% |
Sep 23, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.32 | 0.33% |
Sep 20, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.27 | -0.38% |
Sep 19, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 17.33 | 1.88% |
Sep 18, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.01 | -0.22% |
Sep 17, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.05 | 0.06% |
Sep 16, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.04 | 0.28% |
Sep 13, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.99 | 0.61% |
Sep 12, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 16.89 | 0.95% |
Sep 11, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 16.73 | 0.91% |
Sep 10, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 16.58 | - |
Sep 9, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 16.58 | 1.09% |
Sep 6, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 16.40 | -1.91% |
Sep 5, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.72 | -0.34% |
Sep 4, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.78 | -0.28% |
Sep 3, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 16.82 | -2.34% |
Aug 30, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.23 | 0.71% |
Aug 29, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.11 | 0.11% |
Aug 28, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.09 | -0.44% |
Aug 27, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.16 | 0.05% |
Aug 26, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.15 | -0.33% |