Eaton Vance Dividend Builder Fund Class A (EVTMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.54
+0.07 (0.43%)
Jun 27, 2025, 4:00 PM EDT
EVTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.43% |
| Jun 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.61% |
| Jun 25, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.55% |
| Jun 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.98% |
| Jun 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% |
| Jun 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.12% |
| Jun 18, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.06% |
| Jun 17, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.62% |
| Jun 16, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.49% |
| Jun 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.92% |
| Jun 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.74% |
| Jun 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.12% |
| Jun 10, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.25% |
| Jun 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.13 | -0.25% |
| Jun 6, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.17 | 0.62% |
| Jun 5, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.07 | -0.19% |
| Jun 4, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.10 | -0.25% |
| Jun 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.14 | 0.37% |
| Jun 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.08 | 0.19% |
| May 30, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.05 | 0.25% |
| May 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.01 | 0.31% |
| May 28, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.96 | -0.56% |
| May 27, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.05 | 1.71% |
| May 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.78 | -0.50% |
| May 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.86 | -0.38% |
| May 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.92 | -1.54% |
| May 20, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.17 | -0.18% |
| May 19, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.20 | 0.31% |
| May 16, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.15 | 0.81% |
| May 15, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.02 | 0.88% |
| May 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.88 | -0.31% |
| May 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.93 | -0.13% |
| May 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.95 | 2.18% |
| May 9, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.61 | -0.13% |
| May 8, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.63 | 0.13% |
| May 7, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.61 | 0.45% |
| May 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.54 | -0.51% |
| May 5, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.62 | -0.45% |
| May 2, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.69 | 1.68% |
| May 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.43 | - |
| Apr 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.43 | 0.26% |
| Apr 29, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.39 | 0.33% |
| Apr 28, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.34 | 0.46% |
| Apr 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.27 | -0.20% |
| Apr 24, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.30 | 1.52% |
| Apr 23, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.07 | 0.87% |
| Apr 22, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.94 | 2.47% |
| Apr 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.58 | -2.01% |
| Apr 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.88 | 0.07% |
| Apr 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.87 | -1.33% |