Eaton Vance China Equity Fund Class A (EVCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.39
+0.12 (0.74%)
May 30, 2025, 8:09 AM EDT
EVCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.40% |
| May 29, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.74% |
| May 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.97% |
| May 27, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.38% |
| May 23, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.18% |
| May 22, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.42% |
| May 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% |
| May 20, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.42% |
| May 19, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.73% |
| May 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% |
| May 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.01% |
| May 14, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.33% |
| May 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.24% |
| May 12, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 2.85% |
| May 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% |
| May 8, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.44% |
| May 7, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.79% |
| May 6, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.93% |
| May 5, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.19% |
| May 2, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.68% |
| May 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.19% |
| Apr 30, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.25% |
| Apr 29, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.25% |
| Apr 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.06% |
| Apr 25, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.19% |
| Apr 24, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.64% |
| Apr 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.42% |
| Apr 22, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 3.00% |
| Apr 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| Apr 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% |
| Apr 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.96% |
| Apr 15, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.33% |
| Apr 14, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.79% |
| Apr 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.59% |
| Apr 10, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.27% |
| Apr 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 4.25% |
| Apr 8, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.60% |
| Apr 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -7.06% |
| Apr 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -4.93% |
| Apr 3, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.22% |
| Apr 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.42% |
| Apr 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.18% |
| Mar 31, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.12% |
| Mar 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.79% |
| Mar 27, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.39% |
| Mar 26, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.42% |
| Mar 25, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.89% |
| Mar 24, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.54% |
| Mar 21, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.82% |
| Mar 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.13% |