Eventide Dividend Growth Fund Class C (ETCDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.44
-0.36 (-1.91%)
May 21, 2025, 4:00 PM EDT
ETCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.16% |
| May 21, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.91% |
| May 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.37% |
| May 19, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.05% |
| May 16, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.02% |
| May 15, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.14% |
| May 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.65% |
| May 13, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.38% |
| May 12, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.32% |
| May 9, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.06% |
| May 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.44% |
| May 7, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.61% |
| May 6, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.56% |
| May 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.06% |
| May 2, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.87% |
| May 1, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| Apr 30, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.51% |
| Apr 29, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.28% |
| Apr 28, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.40% |
| Apr 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.40% |
| Apr 24, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.68% |
| Apr 23, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.76% |
| Apr 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2.76% |
| Apr 21, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.68% |
| Apr 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.65% |
| Apr 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.39% |
| Apr 15, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.17% |
| Apr 14, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.29% |
| Apr 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.61% |
| Apr 10, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -2.77% |
| Apr 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 7.45% |
| Apr 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.65% |
| Apr 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.79% |
| Apr 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.06% |
| Apr 3, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -5.08% |
| Apr 2, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.10% |
| Apr 1, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.50% |
| Mar 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.67% |
| Mar 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.38% |
| Mar 27, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.71% |
| Mar 26, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.87% |
| Mar 25, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.16% |
| Mar 24, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.93% |
| Mar 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.71% |
| Mar 20, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.11% |
| Mar 19, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.83% |
| Mar 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.55% |
| Mar 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.22% |
| Mar 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.16% |
| Mar 13, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.12% |