Eaton Vance Dividend Builder A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
-0.03 (-0.17%)
Oct 31, 2025, 4:00 PM EDT
EVTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.17% |
| Oct 30, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% |
| Oct 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.92% |
| Oct 28, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.63% |
| Oct 27, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.69% |
| Oct 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.35% |
| Oct 23, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.46% |
| Oct 22, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.35% |
| Oct 21, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.06% |
| Oct 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.76% |
| Oct 17, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.23% |
| Oct 16, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.98% |
| Oct 15, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.35% |
| Oct 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.41% |
| Oct 13, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.42% |
| Oct 10, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -2.08% |
| Oct 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% |
| Oct 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.40% |
| Oct 6, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.06% |
| Oct 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.35% |
| Oct 2, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| Oct 1, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.06% |
| Sep 30, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.52% |
| Sep 29, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.12% |
| Sep 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.52% |
| Sep 25, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.64% |
| Sep 24, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.12% |
| Sep 23, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.06% |
| Sep 22, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.17% |
| Sep 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% |
| Sep 18, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| 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% |