Eaton Vance Dividend Builder Fund Class A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.28
+0.10 (0.58%)
At close: Oct 15, 2026
EVTMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.58% |
| Oct 14, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.06% |
| Oct 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.12% |
| Oct 12, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.17% |
| Oct 9, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.47% |
| Oct 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| Oct 7, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.52% |
| Oct 6, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.82% |
| Oct 5, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.47% |
| Oct 2, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.65% |
| Oct 1, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.18% |
| Sep 30, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.83% |
| Sep 29, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Sep 28, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.41% |
| Sep 25, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.35% |
| Sep 24, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.18% |
| Sep 23, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.47% |
| Sep 22, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Sep 21, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.83% |
| Sep 18, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Sep 17, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.65% |
| Sep 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.83% |
| Sep 15, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
| Sep 14, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.76% |
| Sep 11, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.82% |
| Sep 10, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.64% |
| Sep 9, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.77% |
| Sep 8, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.22 | -0.52% |
| Sep 4, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.31 | -0.17% |
| Sep 3, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.34 | 0.64% |
| Sep 2, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.23 | 0.12% |
| Sep 1, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.21 | -0.29% |
| Aug 31, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.26 | -0.52% |
| Aug 28, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.35 | -0.45% |
| Aug 27, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.43 | -0.17% |
| Aug 26, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.46 | -0.06% |
| Aug 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | 0.06% |
| Aug 24, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.46 | 0.17% |
| Aug 21, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.43 | 0.51% |
| Aug 20, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.34 | -0.80% |
| Aug 19, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.48 | 0.06% |
| Aug 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | -0.34% |
| Aug 17, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.53 | -0.45% |
| Aug 14, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.61 | -0.28% |
| Aug 13, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.66 | 0.23% |
| Aug 12, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.62 | 0.28% |
| Aug 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.57 | 0.22% |
| Aug 10, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.53 | -0.06% |
| Aug 7, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.54 | 0.29% |
| Aug 6, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.49 | -0.06% |