Eaton Vance Global Macro Absolute Return Fund Class R (ERGMX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
8.24
+0.01 (0.12%)
Mar 24, 2023, 7:00 PM EST
ERGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Mar 12, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.12% |
| Mar 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Mar 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% |
| Mar 7, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.12% |
| Mar 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Mar 5, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% |
| Mar 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% |
| Mar 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Feb 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Feb 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.35% |
| Feb 26, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.54 | -0.12% |
| Feb 25, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.55 | 0.12% |
| Feb 24, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.54 | 0.12% |
| Feb 21, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.53 | 0.12% |
| Feb 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | 0.12% |
| Feb 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | -0.23% |
| Feb 18, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.53 | 0.12% |
| Feb 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | - |
| Feb 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | 0.12% |
| Feb 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | -0.12% |
| Feb 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | - |
| Feb 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | - |
| Feb 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | 0.12% |
| Feb 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | - |
| Feb 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | 0.23% |
| Feb 4, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | 0.12% |
| Feb 3, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | -0.12% |
| Jan 31, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | 0.12% |
| Jan 30, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | -0.35% |
| Jan 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | 0.12% |
| Jan 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | - |
| Jan 27, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | - |
| Jan 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | 0.12% |
| Jan 23, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | 0.12% |
| Jan 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | 0.12% |
| Jan 21, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | 0.24% |
| Jan 17, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | 0.12% |
| Jan 16, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | - |
| Jan 15, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | 0.24% |
| Jan 14, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | - |
| Jan 13, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | - |
| Jan 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | - |
| Jan 8, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | - |
| Jan 7, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | 0.12% |
| Jan 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | -0.12% |
| Jan 3, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | 0.24% |
| Jan 2, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.40 | 0.12% |
| Dec 31, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.39 | 0.12% |
| Dec 30, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | -0.94% |