Eaton Vance Global Macro Absolute Return Fund Class R (ERGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.03
-0.02 (-0.22%)
At close: Jan 30, 2026
ERGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.33% |
| Feb 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% |
| Jan 30, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.22% |
| Jan 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.22% |
| Jan 28, 2026 | 9.03 | 9.03 | 9.03 | 9.07 | 9.03 | 0.22% |
| Jan 27, 2026 | 9.01 | 9.01 | 9.01 | 9.05 | 9.01 | 0.22% |
| Jan 26, 2026 | 8.99 | 8.99 | 8.99 | 9.03 | 8.99 | 0.33% |
| Jan 22, 2026 | 8.96 | 8.96 | 8.96 | 9.00 | 8.96 | 0.33% |
| Jan 21, 2026 | 8.93 | 8.93 | 8.93 | 8.97 | 8.93 | 0.22% |
| Jan 20, 2026 | 8.91 | 8.91 | 8.91 | 8.95 | 8.91 | - |
| Jan 16, 2026 | 8.91 | 8.91 | 8.91 | 8.95 | 8.91 | - |
| Jan 15, 2026 | 8.91 | 8.91 | 8.91 | 8.95 | 8.91 | - |
| Jan 14, 2026 | 8.91 | 8.91 | 8.91 | 8.95 | 8.91 | - |
| Jan 13, 2026 | 8.91 | 8.91 | 8.91 | 8.95 | 8.91 | 0.11% |
| Jan 12, 2026 | 8.91 | 8.91 | 8.91 | 8.94 | 8.90 | 0.11% |
| Jan 9, 2026 | 8.90 | 8.90 | 8.90 | 8.93 | 8.89 | 0.11% |
| Jan 8, 2026 | 8.89 | 8.89 | 8.89 | 8.92 | 8.88 | - |
| Jan 7, 2026 | 8.89 | 8.89 | 8.89 | 8.92 | 8.88 | - |
| Jan 6, 2026 | 8.89 | 8.89 | 8.89 | 8.92 | 8.88 | 0.22% |
| Jan 5, 2026 | 8.87 | 8.87 | 8.87 | 8.90 | 8.86 | 0.34% |
| Jan 2, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.83 | - |
| Dec 31, 2025 | 8.82 | 8.82 | 8.82 | 8.87 | 8.82 | - |
| Dec 30, 2025 | 8.82 | 8.82 | 8.82 | 8.87 | 8.82 | -1.55% |
| Dec 29, 2025 | 8.82 | 8.82 | 8.82 | 9.01 | 8.82 | 0.11% |
| Dec 26, 2025 | 8.81 | 8.81 | 8.81 | 9.00 | 8.81 | 0.22% |
| Dec 24, 2025 | 8.79 | 8.79 | 8.79 | 8.98 | 8.79 | - |
| Dec 23, 2025 | 8.79 | 8.79 | 8.79 | 8.98 | 8.79 | 0.11% |
| Dec 22, 2025 | 8.78 | 8.78 | 8.78 | 8.97 | 8.78 | 0.11% |
| Dec 19, 2025 | 8.77 | 8.77 | 8.77 | 8.96 | 8.77 | - |
| Dec 18, 2025 | 8.77 | 8.77 | 8.77 | 8.96 | 8.77 | 0.11% |
| Dec 17, 2025 | 8.76 | 8.76 | 8.76 | 8.95 | 8.76 | -0.11% |
| Dec 16, 2025 | 8.77 | 8.77 | 8.77 | 8.96 | 8.77 | - |
| Dec 15, 2025 | 8.77 | 8.77 | 8.77 | 8.96 | 8.77 | 0.22% |
| Dec 12, 2025 | 8.75 | 8.75 | 8.75 | 8.94 | 8.75 | - |
| Dec 11, 2025 | 8.75 | 8.75 | 8.75 | 8.94 | 8.75 | 0.22% |
| Dec 10, 2025 | 8.73 | 8.73 | 8.73 | 8.92 | 8.73 | -0.11% |
| Dec 9, 2025 | 8.74 | 8.74 | 8.74 | 8.93 | 8.74 | -0.11% |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.94 | 8.75 | -0.11% |
| Dec 5, 2025 | 8.76 | 8.76 | 8.76 | 8.95 | 8.76 | - |
| Dec 4, 2025 | 8.76 | 8.76 | 8.76 | 8.95 | 8.76 | 0.11% |
| Dec 3, 2025 | 8.75 | 8.75 | 8.75 | 8.94 | 8.75 | 0.11% |
| Dec 2, 2025 | 8.74 | 8.74 | 8.74 | 8.93 | 8.74 | 0.22% |
| Dec 1, 2025 | 8.72 | 8.72 | 8.72 | 8.91 | 8.72 | 0.11% |
| Nov 28, 2025 | 8.71 | 8.71 | 8.71 | 8.90 | 8.71 | 0.11% |
| Nov 26, 2025 | 8.70 | 8.70 | 8.70 | 8.89 | 8.70 | -0.22% |
| Nov 25, 2025 | 8.69 | 8.69 | 8.69 | 8.91 | 8.69 | 0.11% |
| Nov 24, 2025 | 8.68 | 8.68 | 8.68 | 8.90 | 8.68 | - |
| Nov 21, 2025 | 8.68 | 8.68 | 8.68 | 8.90 | 8.68 | - |
| Nov 20, 2025 | 8.68 | 8.68 | 8.68 | 8.90 | 8.68 | - |
| Nov 19, 2025 | 8.68 | 8.68 | 8.68 | 8.90 | 8.68 | 0.11% |