Eaton Vance Worldwide Health Sciences Fund Class A (ETHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.84
-0.31 (-2.36%)
May 1, 2025, 10:43 AM EDT
ETHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 2.10% |
| May 1, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.36% |
| Apr 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.77% |
| Apr 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.62% |
| Apr 28, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% |
| Apr 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% |
| Apr 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.50% |
| Apr 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.71% |
| Apr 22, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.53% |
| Apr 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.43% |
| Apr 17, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Apr 16, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.79% |
| Apr 15, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.63% |
| Apr 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.35% |
| Apr 11, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.86% |
| Apr 10, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.68% |
| Apr 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.53% |
| Apr 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% |
| Apr 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.89% |
| Apr 4, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -5.77% |
| Apr 3, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.98% |
| Apr 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% |
| Apr 1, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.12% |
| Mar 31, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.15% |
| Mar 28, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.30% |
| Mar 27, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.30% |
| Mar 26, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.96% |
| Mar 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.95% |
| Mar 24, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.52% |
| Mar 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.44% |
| Mar 20, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.07% |
| Mar 19, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.07% |
| Mar 18, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.15% |
| Mar 17, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.26% |
| Mar 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.97% |
| Mar 13, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.60% |
| Mar 12, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.37% |
| Mar 11, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.32% |
| Mar 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.94% |
| Mar 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.22% |
| Mar 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.92% |
| Mar 5, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.29% |
| Mar 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.57% |
| Mar 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.22% |
| Feb 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.16% |
| Feb 27, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.79% |
| Feb 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.29% |
| Feb 25, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.58% |
| Feb 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.58% |
| Feb 21, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.22% |