Eaton Vance Dividend Builder Fund Class A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.03
-0.22 (-1.28%)
At close: Mar 6, 2026
EVTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.70% |
| Mar 6, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.28% |
| Mar 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.86% |
| Mar 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.23% |
| Mar 3, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.20% |
| Mar 2, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.63% |
| Feb 26, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.06% |
| Feb 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.06% |
| Feb 24, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.58% |
| Feb 23, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.57% |
| Feb 20, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.23% |
| Feb 19, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Feb 18, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Feb 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.11% |
| 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% |