Eaton Vance Strategic Income Fund Class A (ETSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.67
+0.01 (0.15%)
May 9, 2025, 4:00 PM EDT
ETSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.15% |
| May 8, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.45% |
| May 7, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% |
| May 6, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.15% |
| May 5, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.15% |
| May 2, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% |
| May 1, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.30% |
| Apr 30, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Apr 29, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% |
| Apr 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 0.30% |
| Apr 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 0.15% |
| Apr 24, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | 0.45% |
| Apr 23, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | 0.15% |
| Apr 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - |
| Apr 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - |
| Apr 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 0.30% |
| Apr 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | 0.15% |
| Apr 14, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | 0.61% |
| Apr 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | -0.30% |
| Apr 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
| Apr 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | -0.45% |
| Apr 8, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | -0.15% |
| Apr 7, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | -0.90% |
| Apr 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -0.30% |
| Apr 3, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 0.30% |
| Apr 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| Apr 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 0.15% |
| Mar 31, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | - |
| Mar 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | -0.30% |
| Mar 27, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | - |
| Mar 26, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | -0.15% |
| Mar 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 0.15% |
| Mar 24, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | -0.30% |
| Mar 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.69 | 0.15% |
| Mar 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | - |
| Mar 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 0.15% |
| Mar 18, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | 0.15% |
| Mar 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| Mar 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| Mar 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| Mar 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -0.15% |
| Mar 11, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | -0.15% |
| Mar 10, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 0.15% |
| Mar 7, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | - |
| Mar 6, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | - |
| Mar 5, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | -0.15% |
| Mar 4, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | - |
| Mar 3, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | - |
| Feb 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 0.30% |