Eaton Vance Strategic Income Fund (ERSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.85
0.00 (0.00%)
Sep 5, 2025, 4:00 PM EDT
ERSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.15% |
| Sep 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% |
| Sep 3, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.15% |
| Sep 2, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% |
| Aug 29, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Aug 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.44% |
| Aug 27, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.15% |
| Aug 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.15% |
| Aug 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Aug 22, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.44% |
| Aug 21, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% |
| Aug 20, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Aug 19, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Aug 18, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Aug 15, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Aug 14, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% |
| Aug 13, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.15% |
| Aug 12, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% |
| Aug 11, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Aug 8, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Aug 7, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Aug 6, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.15% |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% |
| Aug 1, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.74% |
| Jul 31, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Jul 30, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.74% |
| Jul 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% |
| Jul 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jul 25, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jul 24, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jul 23, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jul 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.15% |
| Jul 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.15% |
| Jul 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% |
| Jul 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jul 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.15% |
| Jul 15, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% |
| Jul 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jul 11, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jul 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jul 9, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% |
| Jul 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jul 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.30% |
| Jul 3, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jul 2, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jul 1, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jun 30, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.30% |
| Jun 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% |
| Jun 26, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | 0.30% |