Eaton Vance Dividend Builder A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.26
-0.03 (-0.17%)
Sep 16, 2025, 9:30 AM EDT
EVTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.06% |
| Sep 16, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.17% |
| Sep 15, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.12% |
| Sep 12, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.46% |
| Sep 11, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.10% |
| Sep 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.88% |
| Sep 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Sep 8, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.18% |
| Sep 5, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.06% |
| Sep 4, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.65% |
| Sep 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.18% |
| Sep 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.53% |
| Aug 29, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.29% |
| Aug 28, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Aug 27, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Aug 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.18% |
| Aug 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.70% |
| Aug 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.18% |
| Aug 21, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% |
| Aug 19, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.12% |
| Aug 18, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.24% |
| Aug 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.29% |
| Aug 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.35% |
| Aug 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.47% |
| Aug 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.07% |
| Aug 11, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.24% |
| Aug 8, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.42% |
| Aug 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Aug 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.36% |
| Aug 5, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.42% |
| Aug 4, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.45% |
| Aug 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.90% |
| Jul 31, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.59% |
| Jul 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.53% |
| Jul 29, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.12% |
| Jul 28, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.29% |
| Jul 25, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.18% |
| Jul 24, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Jul 23, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.36% |
| Jul 22, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Jul 21, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.12% |
| Jul 18, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.18% |
| Jul 17, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.72% |
| Jul 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% |
| Jul 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.95% |
| Jul 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| Jul 11, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.42% |
| Jul 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.12% |
| Jul 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.30% |