Eaton Vance Dividend Builder Fund Class A (EVTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.49
-0.01 (-0.06%)
At close: Aug 26, 2026
EVTMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.06% |
| Aug 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.06% |
| Aug 24, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.17% |
| Aug 21, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.52% |
| Aug 20, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.80% |
| Aug 19, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.06% |
| Aug 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.34% |
| Aug 17, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.45% |
| Aug 14, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.28% |
| Aug 13, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.23% |
| Aug 12, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% |
| Aug 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.22% |
| Aug 10, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.56 | -0.06% |
| Aug 7, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.57 | 0.29% |
| Aug 6, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.52 | -0.06% |
| Aug 5, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | -0.17% |
| Aug 4, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.56 | 1.39% |
| Aug 3, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.32 | 0.52% |
| Jul 31, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.23 | 0.12% |
| Jul 30, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | 0.47% |
| Jul 29, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | -1.21% |
| Jul 28, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.34 | 0.58% |
| Jul 27, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.24 | 0.17% |
| Jul 24, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | 0.58% |
| Jul 23, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.11 | -0.29% |
| Jul 22, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.16 | 0.47% |
| Jul 21, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.08 | 0.65% |
| Jul 20, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.97 | -0.53% |
| Jul 17, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.06 | -0.70% |
| Jul 16, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | 0.35% |
| Jul 15, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.12 | 0.18% |
| Jul 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | -0.23% |
| Jul 13, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | -0.35% |
| Jul 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| Jul 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | 0.71% |
| Jul 8, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.07 | -0.47% |
| Jul 7, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | - |
| Jul 6, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | 0.12% |
| Jul 2, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | 0.18% |
| Jul 1, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | -0.35% |
| Jun 30, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.16 | 0.41% |
| Jun 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | 0.47% |
| Jun 26, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.01 | -0.12% |
| Jun 25, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.03 | 0.41% |
| Jun 24, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.96 | 0.18% |
| Jun 23, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.93 | -0.87% |
| Jun 22, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.08 | 0.41% |
| Jun 18, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.01 | 0.35% |
| Jun 17, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.95 | -0.99% |
| Jun 16, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.12 | -0.41% |