$12.04 +0.03 (%) Eaton Vance Cal Shs - AMEX

Jul. 6, 2015 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIA historical data

Date Open High Low Close Volume
7/2/201511.9712.0411.9712.013,061
7/1/201511.9011.9911.9011.9615,446
6/30/201512.0112.0111.9111.966,724
6/29/201511.9912.0611.9812.017,638
6/26/201512.0212.0811.9511.977,696
6/25/201512.1012.1012.0112.037,551
6/24/201512.1012.1312.0212.086,148
6/23/201512.1212.1412.0712.075,064
6/22/201512.1612.1612.0612.104,786
6/19/201512.1312.1812.1312.159,772
6/18/201512.2212.2212.1212.179,179
6/17/201512.1412.2312.1012.1915,115
6/16/201512.1512.2512.1212.147,040
6/15/201512.1512.2412.1212.164,510
6/12/201512.1812.3012.1112.135,782
6/11/201512.1812.2312.0512.184,605
6/10/201511.9712.2411.9712.2413,760
6/9/201512.4212.4912.0512.0735,157
6/8/201512.5912.5912.3612.528,487
6/5/201512.6012.6012.5112.566,106
6/4/201512.5512.6412.5412.644,297
6/3/201512.6612.7512.5812.6112,597
6/2/201512.6812.7312.5712.7311,184
6/1/201512.6312.7112.5212.6315,781
5/29/201512.6112.6112.4912.567,846
5/28/201512.6112.6112.4812.5425,925
5/27/201512.8212.8512.6412.6425,405
5/26/201512.9612.9712.7612.7619,420
5/22/201513.1113.1112.9413.0011,897
5/21/201513.1513.1613.0613.062,209
5/20/201513.2613.4212.9713.174,556
5/19/201513.0713.2613.0713.205,580
5/18/201513.1513.1912.9713.0710,412
5/15/201513.2013.2013.0813.126,981
5/14/201513.4113.4113.1613.204,142
5/13/201513.6813.6813.1213.126,850
5/12/201513.6613.6613.2613.287,739
5/11/201513.1513.6713.0213.4140,681
5/8/201513.1713.1712.9313.089,255
5/7/201513.0013.0712.9412.968,669
5/6/201513.1813.2312.9412.975,144
5/5/201513.1713.2113.1113.115,130
5/4/201513.2213.2213.1513.153,729
5/1/201513.1413.1913.1213.194,310
4/30/201513.2613.2613.1113.1311,946
4/29/201513.1913.2613.1513.257,226
4/28/201513.1113.2413.1013.225,612
4/27/201513.0913.1513.0813.096,853
4/24/201513.2513.2513.0513.078,376
4/23/201513.0813.2213.0613.229,363
4/22/201513.1313.2413.0713.136,067
4/21/201513.1413.2513.0313.1126,890
4/20/201513.0213.2313.0113.2314,764
4/17/201513.0713.1712.9513.049,955
4/16/201513.0313.1012.9613.059,807
4/15/201512.9413.0712.9013.077,989
4/14/201512.9013.0712.9012.9015,736
4/13/201513.0613.0612.9612.974,389
4/10/201512.9513.0612.9413.0611,638
4/9/201512.9713.0712.8512.9613,531
4/8/201513.0913.1312.9913.038,764
4/7/201513.1513.1512.9412.9723,758
4/6/201513.1413.1512.9713.159,969
4/2/201512.9013.0712.9012.948,652
4/1/201512.9813.0512.9212.957,848
3/31/201512.9113.0312.9112.919,100
3/30/201513.1113.1112.9112.975,281
3/27/201513.1813.1812.9813.017,628
3/26/201513.1313.2012.9613.076,411
3/25/201513.0913.0913.0213.051,898
3/24/201513.0313.0912.8913.093,548
3/23/201513.0713.0712.9312.936,753
3/20/201512.8412.9812.8112.986,726
3/19/201512.9713.1312.7712.837,245
3/18/201512.7612.9712.7612.8711,455
3/17/201513.0013.0012.7712.775,033
3/16/201513.1913.1912.8112.905,343
3/13/201512.9912.9912.8112.936,494
3/12/201513.0013.0012.7812.868,724
3/11/201513.0913.2012.8112.817,643
3/10/201513.1813.2112.9812.998,247
3/9/201513.2513.2512.9913.054,263
3/6/201513.2613.2612.9513.0812,947
3/5/201513.3313.3313.1313.1316,369
3/4/201513.1913.2513.1613.257,566
3/3/201513.1413.1413.0713.093,591
3/2/201513.1213.1213.0613.122,438
2/27/201513.1213.1212.9513.124,784
2/26/201513.0813.0812.9613.072,527
2/25/201513.1713.2213.0313.038,384
2/24/201513.3013.3013.0713.0712,365
2/23/201513.1513.2213.0513.222,129
2/20/201513.0813.1213.0613.094,543
2/19/201512.9413.0012.7313.0029,571
2/18/201512.8512.8612.5912.848,223
2/17/201512.9913.0112.8312.8315,197
2/13/201513.2113.2313.0513.1512,860
2/12/201513.1113.2013.1113.169,569
2/11/201513.1913.2613.1913.243,144
2/10/201513.1313.3013.0113.126,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!