Eaton Vance Worldwide Health Sciences Fund Class R (ERHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.33
+0.29 (2.07%)
May 2, 2025, 4:00 PM EDT
ERHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.07% |
| May 1, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -2.36% |
| Apr 30, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.77% |
| Apr 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.63% |
| Apr 28, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% |
| Apr 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Apr 24, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.52% |
| Apr 23, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.73% |
| Apr 22, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.55% |
| Apr 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.53% |
| Apr 17, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Apr 16, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.79% |
| Apr 15, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.65% |
| Apr 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.31% |
| Apr 11, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.92% |
| Apr 10, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -2.74% |
| Apr 9, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 4.59% |
| Apr 8, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.19% |
| Apr 7, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.96% |
| Apr 4, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -5.76% |
| Apr 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.96% |
| Apr 2, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.41% |
| Apr 1, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.09% |
| Mar 31, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| Mar 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.27% |
| Mar 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.27% |
| Mar 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.95% |
| Mar 25, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.94% |
| Mar 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% |
| Mar 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.47% |
| Mar 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |
| Mar 19, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.13% |
| Mar 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.13% |
| Mar 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.36% |
| Mar 14, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.96% |
| Mar 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.61% |
| Mar 12, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.41% |
| Mar 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.27% |
| Mar 10, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.97% |
| Mar 7, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.20% |
| Mar 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.97% |
| Mar 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% |
| Mar 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.59% |
| Mar 3, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |
| Feb 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.19% |
| Feb 27, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.79% |
| Feb 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.33% |
| Feb 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.59% |
| Feb 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.53% |
| Feb 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% |