Eaton Vance Dividend Builder Fund Class A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.94
+0.15 (0.89%)
At close: Jan 6, 2026
EVTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 5, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.54% |
| Jan 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% |
| Dec 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.84% |
| Dec 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.12% |
| Dec 29, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.12% |
| Dec 26, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% |
| Dec 24, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.42% |
| Dec 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.30% |
| Dec 22, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.54% |
| Dec 19, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.42% |
| Dec 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Dec 17, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.48% |
| Dec 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.72% |
| Dec 15, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Dec 12, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.24% |
| Dec 11, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.60% |
| Dec 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.90% |
| Dec 9, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -7.72% |
| Dec 8, 2025 | 16.75 | 16.75 | 16.75 | 18.01 | 16.75 | -0.39% |
| Dec 5, 2025 | 16.81 | 16.81 | 16.81 | 18.08 | 16.81 | -0.06% |
| Dec 4, 2025 | 16.82 | 16.82 | 16.82 | 18.09 | 16.82 | -0.11% |
| Dec 3, 2025 | 16.84 | 16.84 | 16.84 | 18.11 | 16.84 | 0.72% |
| Dec 2, 2025 | 16.72 | 16.72 | 16.72 | 17.98 | 16.72 | -0.22% |
| Dec 1, 2025 | 16.76 | 16.76 | 16.76 | 18.02 | 16.75 | -0.99% |
| Nov 28, 2025 | 16.92 | 16.92 | 16.92 | 18.20 | 16.92 | 0.66% |
| Nov 26, 2025 | 16.81 | 16.81 | 16.81 | 18.08 | 16.81 | 0.78% |
| Nov 25, 2025 | 16.68 | 16.68 | 16.68 | 17.94 | 16.68 | 1.13% |
| Nov 24, 2025 | 16.50 | 16.50 | 16.50 | 17.74 | 16.49 | 0.57% |
| Nov 21, 2025 | 16.40 | 16.40 | 16.40 | 17.64 | 16.40 | 1.15% |
| Nov 20, 2025 | 16.22 | 16.22 | 16.22 | 17.44 | 16.22 | -1.36% |
| Nov 19, 2025 | 16.44 | 16.44 | 16.44 | 17.68 | 16.44 | 0.06% |
| Nov 18, 2025 | 16.43 | 16.43 | 16.43 | 17.67 | 16.43 | -0.28% |
| Nov 17, 2025 | 16.48 | 16.48 | 16.48 | 17.72 | 16.48 | -1.06% |
| Nov 14, 2025 | 16.65 | 16.65 | 16.65 | 17.91 | 16.65 | -0.28% |
| Nov 13, 2025 | 16.70 | 16.70 | 16.70 | 17.96 | 16.70 | -1.32% |
| Nov 12, 2025 | 16.92 | 16.92 | 16.92 | 18.20 | 16.92 | 0.28% |
| Nov 11, 2025 | 16.88 | 16.88 | 16.88 | 18.15 | 16.88 | 0.39% |
| Nov 10, 2025 | 16.79 | 16.79 | 16.79 | 18.08 | 16.79 | 0.67% |
| Nov 7, 2025 | 16.68 | 16.68 | 16.68 | 17.96 | 16.68 | 0.50% |
| Nov 6, 2025 | 16.60 | 16.60 | 16.60 | 17.87 | 16.60 | -0.45% |
| Nov 5, 2025 | 16.67 | 16.67 | 16.67 | 17.95 | 16.67 | 0.34% |
| Nov 4, 2025 | 16.62 | 16.62 | 16.62 | 17.89 | 16.62 | -0.50% |
| Nov 3, 2025 | 16.70 | 16.70 | 16.70 | 17.98 | 16.70 | -0.50% |
| Oct 31, 2025 | 16.78 | 16.78 | 16.78 | 18.07 | 16.78 | -0.17% |
| Oct 30, 2025 | 16.81 | 16.81 | 16.81 | 18.10 | 16.81 | -0.60% |
| Oct 29, 2025 | 16.91 | 16.91 | 16.91 | 18.21 | 16.91 | -0.87% |
| Oct 28, 2025 | 17.06 | 17.06 | 17.06 | 18.37 | 17.06 | -0.65% |
| Oct 27, 2025 | 17.17 | 17.17 | 17.17 | 18.49 | 17.17 | 0.71% |
| Oct 24, 2025 | 17.05 | 17.05 | 17.05 | 18.36 | 17.05 | 0.33% |
| Oct 23, 2025 | 17.00 | 17.00 | 17.00 | 18.30 | 17.00 | 0.44% |