Eaton Vance Dividend Builder Fund Class A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.82
+0.04 (0.25%)
At close: Apr 1, 2026
EVTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.25% |
| Mar 31, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.87% |
| Mar 30, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.19% |
| Mar 27, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.08% |
| Mar 26, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.07% |
| Mar 25, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| Mar 24, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.25% |
| Mar 23, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.09% |
| Mar 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.39% |
| Mar 19, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Mar 18, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.55% |
| Mar 17, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% |
| Mar 16, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.88% |
| Mar 13, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.06% |
| Mar 12, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.24% |
| Mar 11, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.19% |
| Mar 10, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.55% |
| Mar 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.22 | 0.68% |
| Mar 6, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.11 | -1.22% |
| Mar 5, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.31 | -0.91% |
| Mar 4, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.46 | 0.24% |
| Mar 3, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.42 | -1.20% |
| Mar 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.62 | -0.18% |
| Feb 27, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.65 | 0.66% |
| Feb 26, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.54 | -0.06% |
| Feb 25, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.55 | 0.06% |
| Feb 24, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.54 | 0.55% |
| Feb 23, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.45 | -0.54% |
| Feb 20, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.54 | 0.24% |
| Feb 19, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.50 | - |
| Feb 18, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.50 | - |
| Feb 17, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.50 | -0.12% |
| Feb 13, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.52 | 0.73% |
| Feb 12, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.40 | -0.60% |
| Feb 11, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.50 | 0.43% |
| Feb 10, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.43 | -0.18% |
| Feb 9, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.43 | 0.24% |
| Feb 6, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.39 | 1.86% |
| Feb 5, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.10 | -0.31% |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | 0.19% |
| Feb 3, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | -0.37% |
| Feb 2, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.18 | 0.37% |
| Jan 30, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | -0.55% |
| Jan 29, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | 0.18% |
| Jan 28, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.18 | -0.06% |
| Jan 27, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.19 | -0.12% |
| Jan 26, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | 0.56% |
| Jan 23, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | -0.06% |
| Jan 22, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.13 | 0.19% |
| Jan 21, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.10 | 0.81% |