Skip to main content
Eaton Vance Dividend Builder Fund Class A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.72
+0.09 (0.58%)
Jan 13, 2025, 4:00 PM EST

EVTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202515.8315.8315.8315.8315.830.70%
Jan 13, 202515.7215.7215.7215.7215.720.58%
Jan 10, 202515.6315.6315.6315.6315.63-1.64%
Jan 8, 202515.8915.8915.8915.8915.880.51%
Jan 7, 202515.8115.8115.8115.8115.80-0.32%
Jan 6, 202515.8615.8615.8615.8615.85-0.38%
Jan 3, 202515.9215.9215.9215.9215.910.76%
Jan 2, 202515.8015.8015.8015.8015.79-0.25%
Dec 31, 202415.8415.8415.8415.8415.830.06%
Dec 30, 202415.8315.8315.8315.8315.82-1.19%
Dec 27, 202416.0216.0216.0216.0216.01-0.74%
Dec 26, 202416.1416.1416.1416.1416.130.19%
Dec 24, 202416.1116.1116.1116.1116.100.94%
Dec 23, 202415.9615.9615.9615.9615.950.57%
Dec 20, 202415.8715.8715.8715.8715.861.08%
Dec 19, 202415.7015.7015.7015.7015.69-0.70%
Dec 18, 202415.8115.8115.8115.8115.80-2.77%
Dec 17, 202416.2616.2616.2616.2616.25-0.67%
Dec 16, 202416.3716.3716.3716.3716.350.18%
Dec 13, 202416.3416.3416.3416.3416.320.86%
Dec 12, 202416.2016.2016.2016.2016.19-0.55%
Dec 11, 202416.2916.2916.2916.2916.270.06%
Dec 10, 202416.2816.2816.2816.2816.26-6.17%
Dec 9, 202417.3517.3517.3517.3517.33-0.52%
Dec 6, 202417.4417.4417.4417.4417.42-0.06%
Dec 5, 202417.4517.4517.4517.4517.43-0.11%
Dec 4, 202417.4717.4717.4717.4717.45-0.17%
Dec 3, 202417.5017.5017.5017.5017.48-0.28%
Dec 2, 202417.5517.5517.5517.5517.53-
Nov 29, 202417.5517.5517.5517.5517.530.23%
Nov 27, 202417.5117.5117.5117.5117.49-0.17%
Nov 26, 202417.5417.5417.5417.5417.520.34%
Nov 25, 202417.4817.4817.4817.4817.460.34%
Nov 22, 202417.4217.4217.4217.4217.400.64%
Nov 21, 202417.3117.3117.3117.3117.291.05%
Nov 20, 202417.1317.1317.1317.1317.110.23%
Nov 19, 202417.0917.0917.0917.0917.07-0.35%
Nov 18, 202417.1517.1517.1517.1517.130.53%
Nov 15, 202417.0617.0617.0617.0617.04-1.10%
Nov 14, 202417.2517.2517.2517.2517.23-0.69%
Nov 13, 202417.3717.3717.3717.3717.35-0.23%
Nov 12, 202417.4117.4117.4117.4117.39-0.68%
Nov 11, 202417.5317.5317.5317.5317.51-0.23%
Nov 8, 202417.5717.5717.5717.5717.520.63%
Nov 7, 202417.4617.4617.4617.4617.410.17%
Nov 6, 202417.4317.4317.4317.4317.382.23%
Nov 5, 202417.0517.0517.0517.0517.000.89%
Nov 4, 202416.9016.9016.9016.9016.85-0.18%
Nov 1, 202416.9316.9316.9316.9316.88-0.12%
Oct 31, 202416.9516.9516.9516.9516.90-0.35%
Oct 30, 202417.0117.0117.0117.0116.96-0.06%
Oct 29, 202417.0217.0217.0217.0216.97-
Oct 28, 202417.0217.0217.0217.0216.970.35%
Oct 25, 202416.9616.9616.9616.9616.91-0.29%
Oct 24, 202417.0117.0117.0117.0116.960.18%
Oct 23, 202416.9816.9816.9816.9816.93-0.29%
Oct 22, 202417.0317.0317.0317.0316.980.06%
Oct 21, 202417.0217.0217.0217.0216.97-0.70%
Oct 18, 202417.1417.1417.1417.1417.090.18%
Oct 17, 202417.1117.1117.1117.1117.06-
Oct 16, 202417.1117.1117.1117.1117.060.35%
Oct 15, 202417.0517.0517.0517.0517.00-0.81%
Oct 14, 202417.1917.1917.1917.1917.140.88%
Oct 11, 202417.0417.0417.0417.0416.990.89%
Oct 10, 202416.8916.8916.8916.8916.84-0.47%
Oct 9, 202416.9716.9716.9716.9716.920.77%
Oct 8, 202416.8416.8416.8416.8416.780.42%
Oct 7, 202416.7716.7716.7716.7716.71-0.83%
Oct 4, 202416.9116.9116.9116.9116.850.59%
Oct 3, 202416.8116.8116.8116.8116.75-0.30%
Oct 2, 202416.8616.8616.8616.8616.800.12%
Oct 1, 202416.8416.8416.8416.8416.78-0.47%
Sep 30, 202416.9216.9216.9216.9216.860.42%
Sep 27, 202416.8516.8516.8516.8516.790.12%
Sep 26, 202416.8316.8316.8316.8316.770.54%
Sep 25, 202416.7416.7416.7416.7416.68-0.65%
Sep 24, 202416.8516.8516.8516.8516.790.06%
Sep 23, 202416.8416.8416.8416.8416.780.36%
Sep 20, 202416.7816.7816.7816.7816.72-0.18%
Sep 19, 202416.8116.8116.8116.8116.750.96%
Sep 18, 202416.6516.6516.6516.6516.59-0.24%
Sep 17, 202416.6916.6916.6916.6916.63-0.12%
Sep 16, 202416.7116.7116.7116.7116.650.60%
Sep 13, 202416.6116.6116.6116.6116.550.85%
Sep 12, 202416.4716.4716.4716.4716.410.61%
Sep 11, 202416.3716.3716.3716.3716.320.06%
Sep 10, 202416.3616.3616.3616.3616.310.06%
Sep 9, 202416.3516.3516.3516.3516.271.05%
Sep 6, 202416.1816.1816.1816.1816.10-1.46%
Sep 5, 202416.4216.4216.4216.4216.34-0.73%
Sep 4, 202416.5416.5416.5416.5416.46-
Sep 3, 202416.5416.5416.5416.5416.46-1.49%
Aug 30, 202416.7916.7916.7916.7916.710.90%
Aug 29, 202416.6416.6416.6416.6416.560.30%
Aug 28, 202416.5916.5916.5916.5916.51-0.24%
Aug 27, 202416.6316.6316.6316.6316.550.18%
Aug 26, 202416.6016.6016.6016.6016.52-
Aug 23, 202416.6016.6016.6016.6016.521.10%
Aug 22, 202416.4216.4216.4216.4216.34-0.42%
Aug 21, 202416.4916.4916.4916.4916.410.49%