Eaton Vance Strategic Income Fund Class R (ERSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.03
+0.02 (0.29%)
At close: Feb 13, 2026
ERSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.29% |
| Feb 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% |
| Feb 9, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.14% |
| Feb 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Feb 5, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% |
| Feb 4, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Feb 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% |
| Feb 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.14% |
| Jan 29, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.43% |
| Jan 28, 2026 | 6.95 | 6.95 | 6.95 | 6.99 | 6.95 | 0.14% |
| Jan 27, 2026 | 6.94 | 6.94 | 6.94 | 6.98 | 6.94 | 0.14% |
| Jan 26, 2026 | 6.93 | 6.93 | 6.93 | 6.97 | 6.93 | 0.14% |
| Jan 23, 2026 | 6.92 | 6.92 | 6.92 | 6.96 | 6.92 | 0.14% |
| Jan 22, 2026 | 6.91 | 6.91 | 6.91 | 6.95 | 6.91 | 0.14% |
| Jan 21, 2026 | 6.90 | 6.90 | 6.90 | 6.94 | 6.90 | 0.14% |
| Jan 20, 2026 | 6.89 | 6.89 | 6.89 | 6.93 | 6.89 | -0.14% |
| Jan 16, 2026 | 6.90 | 6.90 | 6.90 | 6.94 | 6.90 | - |
| Jan 15, 2026 | 6.90 | 6.90 | 6.90 | 6.94 | 6.90 | -0.14% |
| Jan 14, 2026 | 6.91 | 6.91 | 6.91 | 6.95 | 6.91 | 0.14% |
| Jan 13, 2026 | 6.90 | 6.90 | 6.90 | 6.94 | 6.90 | - |
| Jan 12, 2026 | 6.90 | 6.90 | 6.90 | 6.94 | 6.90 | - |
| Jan 9, 2026 | 6.90 | 6.90 | 6.90 | 6.94 | 6.90 | 0.14% |
| Jan 8, 2026 | 6.89 | 6.89 | 6.89 | 6.93 | 6.89 | -0.14% |
| Jan 7, 2026 | 6.90 | 6.90 | 6.90 | 6.94 | 6.90 | - |
| Jan 6, 2026 | 6.90 | 6.90 | 6.90 | 6.94 | 6.90 | 0.14% |
| Jan 5, 2026 | 6.89 | 6.89 | 6.89 | 6.93 | 6.89 | 0.43% |
| Jan 2, 2026 | 6.86 | 6.86 | 6.86 | 6.90 | 6.86 | -0.14% |
| Dec 31, 2025 | 6.86 | 6.86 | 6.86 | 6.91 | 6.86 | -0.14% |
| Dec 30, 2025 | 6.87 | 6.87 | 6.87 | 6.92 | 6.87 | -0.43% |
| Dec 29, 2025 | 6.86 | 6.86 | 6.86 | 6.95 | 6.86 | 0.14% |
| Dec 26, 2025 | 6.85 | 6.85 | 6.85 | 6.94 | 6.85 | - |
| Dec 24, 2025 | 6.85 | 6.85 | 6.85 | 6.94 | 6.85 | 0.14% |
| Dec 23, 2025 | 6.84 | 6.84 | 6.84 | 6.93 | 6.84 | 0.14% |
| Dec 22, 2025 | 6.83 | 6.83 | 6.83 | 6.92 | 6.83 | - |
| Dec 19, 2025 | 6.83 | 6.83 | 6.83 | 6.92 | 6.83 | - |
| Dec 18, 2025 | 6.83 | 6.83 | 6.83 | 6.92 | 6.83 | 0.14% |
| Dec 17, 2025 | 6.82 | 6.82 | 6.82 | 6.91 | 6.82 | -0.14% |
| Dec 16, 2025 | 6.83 | 6.83 | 6.83 | 6.92 | 6.83 | 0.14% |
| Dec 15, 2025 | 6.82 | 6.82 | 6.82 | 6.91 | 6.82 | 0.14% |
| Dec 12, 2025 | 6.81 | 6.81 | 6.81 | 6.90 | 6.81 | - |
| Dec 11, 2025 | 6.81 | 6.81 | 6.81 | 6.90 | 6.81 | 0.15% |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.89 | 6.80 | 0.15% |
| Dec 9, 2025 | 6.79 | 6.79 | 6.79 | 6.88 | 6.79 | -0.15% |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.89 | 6.80 | -0.29% |
| Dec 5, 2025 | 6.82 | 6.82 | 6.82 | 6.91 | 6.82 | - |
| Dec 4, 2025 | 6.82 | 6.82 | 6.82 | 6.91 | 6.82 | -0.14% |
| Dec 3, 2025 | 6.83 | 6.83 | 6.83 | 6.92 | 6.83 | 0.29% |