Eaton Vance Dividend Builder Fund Class A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.47
+0.13 (0.75%)
At close: Feb 13, 2026
EVTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.75% |
| Feb 12, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.63% |
| Feb 11, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.46% |
| Feb 10, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Feb 9, 2026 | 17.38 | 17.38 | 17.38 | 17.40 | 17.38 | 0.23% |
| Feb 6, 2026 | 17.34 | 17.34 | 17.34 | 17.36 | 17.34 | 1.88% |
| Feb 5, 2026 | 17.02 | 17.02 | 17.02 | 17.04 | 17.02 | -0.35% |
| Feb 4, 2026 | 17.08 | 17.08 | 17.08 | 17.10 | 17.08 | 0.18% |
| Feb 3, 2026 | 17.05 | 17.05 | 17.05 | 17.07 | 17.05 | -0.35% |
| Feb 2, 2026 | 17.11 | 17.11 | 17.11 | 17.13 | 17.11 | 0.35% |
| Jan 30, 2026 | 17.05 | 17.05 | 17.05 | 17.07 | 17.05 | -0.52% |
| Jan 29, 2026 | 17.14 | 17.14 | 17.14 | 17.16 | 17.14 | 0.18% |
| Jan 28, 2026 | 17.11 | 17.11 | 17.11 | 17.13 | 17.11 | -0.06% |
| Jan 27, 2026 | 17.12 | 17.12 | 17.12 | 17.14 | 17.12 | -0.12% |
| Jan 26, 2026 | 17.14 | 17.14 | 17.14 | 17.16 | 17.14 | 0.53% |
| Jan 23, 2026 | 17.05 | 17.05 | 17.05 | 17.07 | 17.05 | -0.06% |
| Jan 22, 2026 | 17.06 | 17.06 | 17.06 | 17.08 | 17.06 | 0.23% |
| Jan 21, 2026 | 17.02 | 17.02 | 17.02 | 17.04 | 17.02 | 0.77% |
| Jan 20, 2026 | 16.89 | 16.89 | 16.89 | 16.91 | 16.89 | -1.74% |
| Jan 16, 2026 | 17.19 | 17.19 | 17.19 | 17.21 | 17.19 | 0.41% |
| Jan 15, 2026 | 17.12 | 17.12 | 17.12 | 17.14 | 17.12 | 0.41% |
| Jan 14, 2026 | 17.05 | 17.05 | 17.05 | 17.07 | 17.05 | - |
| Jan 13, 2026 | 17.05 | 17.05 | 17.05 | 17.07 | 17.05 | -0.06% |
| Jan 12, 2026 | 17.06 | 17.06 | 17.06 | 17.08 | 17.06 | 0.29% |
| Jan 9, 2026 | 17.01 | 17.01 | 17.01 | 17.03 | 17.01 | 0.89% |
| Jan 8, 2026 | 16.85 | 16.85 | 16.85 | 16.88 | 16.85 | 0.42% |
| Jan 7, 2026 | 16.78 | 16.78 | 16.78 | 16.81 | 16.78 | -0.77% |
| Jan 6, 2026 | 16.91 | 16.91 | 16.91 | 16.94 | 16.91 | 0.89% |
| Jan 5, 2026 | 16.76 | 16.76 | 16.76 | 16.79 | 16.76 | 0.54% |
| Jan 2, 2026 | 16.67 | 16.67 | 16.67 | 16.70 | 16.67 | 0.60% |
| Dec 31, 2025 | 16.57 | 16.57 | 16.57 | 16.60 | 16.57 | -0.84% |
| Dec 30, 2025 | 16.71 | 16.71 | 16.71 | 16.74 | 16.71 | -0.12% |
| Dec 29, 2025 | 16.73 | 16.73 | 16.73 | 16.76 | 16.73 | -0.12% |
| Dec 26, 2025 | 16.75 | 16.75 | 16.75 | 16.78 | 16.75 | 0.06% |
| Dec 24, 2025 | 16.74 | 16.74 | 16.74 | 16.77 | 16.74 | 0.42% |
| Dec 23, 2025 | 16.67 | 16.67 | 16.67 | 16.70 | 16.67 | 0.30% |
| Dec 22, 2025 | 16.62 | 16.62 | 16.62 | 16.65 | 16.62 | 0.54% |
| Dec 19, 2025 | 16.53 | 16.53 | 16.53 | 16.56 | 16.53 | 0.42% |
| Dec 18, 2025 | 16.46 | 16.46 | 16.46 | 16.49 | 16.46 | 0.18% |
| Dec 17, 2025 | 16.43 | 16.43 | 16.43 | 16.46 | 16.43 | -0.48% |
| Dec 16, 2025 | 16.51 | 16.51 | 16.51 | 16.54 | 16.51 | -0.72% |
| Dec 15, 2025 | 16.63 | 16.63 | 16.63 | 16.66 | 16.63 | - |
| Dec 12, 2025 | 16.63 | 16.63 | 16.63 | 16.66 | 16.63 | -1.24% |
| Dec 11, 2025 | 16.84 | 16.84 | 16.84 | 16.87 | 16.84 | 0.60% |
| Dec 10, 2025 | 16.74 | 16.74 | 16.74 | 16.77 | 16.74 | 0.90% |
| Dec 9, 2025 | 16.59 | 16.59 | 16.59 | 16.62 | 16.59 | -7.72% |
| Dec 8, 2025 | 16.72 | 16.72 | 16.72 | 18.01 | 16.72 | -0.39% |
| Dec 5, 2025 | 16.78 | 16.78 | 16.78 | 18.08 | 16.78 | -0.06% |
| Dec 4, 2025 | 16.79 | 16.79 | 16.79 | 18.09 | 16.79 | -0.11% |
| Dec 3, 2025 | 16.81 | 16.81 | 16.81 | 18.11 | 16.81 | 0.72% |