$13.17 +0.06 (%) Eaton Vance Cal Shs - NYSE Amex Equities

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIA historical data

Date Open High Low Close Volume
9/23/201613.0813.2613.0713.1711,379
9/22/201613.3813.3813.0913.116,649
9/21/201613.1113.2713.0713.115,980
9/20/201613.2313.2313.0313.157,771
9/19/201613.1913.1913.0213.0819,927
9/16/201613.2513.2512.9713.1321,753
9/15/201613.0613.2012.9313.1111,306
9/14/201613.0513.1612.9913.165,610
9/13/201612.9813.1012.9813.109,574
9/12/201613.0413.5412.9913.028,974
9/9/201613.2513.3213.0013.0414,402
9/8/201613.3313.3313.2713.2925,393
9/7/201613.3413.3413.2413.279,966
9/6/201613.2713.4613.2613.2722,704
9/2/201613.3213.4113.2613.3215,623
9/1/201613.3113.3813.2513.3328,586
8/31/201613.4013.4813.2513.3320,675
8/30/201613.4513.4513.3513.4025,677
8/29/201613.6013.6013.3413.3557,757
8/26/201613.8013.8013.6013.617,463
8/25/201613.7113.7713.6513.655,839
8/24/201613.6513.8013.6513.758,409
8/23/201613.8913.8913.5613.714,656
8/22/201613.8513.8513.6613.745,998
8/19/201613.9113.9113.7013.7314,417
8/18/201614.0014.0313.7113.8516,469
8/17/201614.0814.1313.7014.0824,125
8/16/201614.1614.1613.9313.955,428
8/15/201614.2614.2614.1314.219,125
8/12/201614.0514.2713.9914.149,043
8/11/201614.1014.1413.9014.055,481
8/10/201614.1014.1013.9813.994,088
8/9/201614.1014.1013.9913.992,706
8/8/201613.9514.1113.9514.032,677
8/5/201614.1114.1814.0514.086,458
8/4/201614.0514.2714.0214.128,407
8/3/201614.0514.0513.7514.004,944
8/2/201614.0514.0513.8714.032,300
8/1/201614.0514.0514.0314.052,990
7/29/201614.0014.0013.8814.003,299
7/28/201613.9213.9913.9213.993,665
7/27/201613.9813.9813.8413.846,677
7/26/201613.8413.8413.6913.825,387
7/25/201613.7413.7913.6613.765,939
7/22/201613.7313.7413.4413.749,310
7/21/201613.6413.6413.5113.617,018
7/20/201613.4913.6513.3713.656,489
7/19/201613.4313.4513.4113.433,122
7/18/201613.3313.4213.3013.3717,788
7/15/201613.3513.5513.2413.307,343
7/14/201613.4013.5413.3413.3415,764
7/13/201613.6013.6013.4013.4033,440
7/12/201613.7013.7313.4613.5111,817
7/11/201613.5413.6613.5413.574,844
7/8/201613.4513.6413.4513.515,322
7/7/201613.6513.7313.4913.504,066
7/6/201613.6613.7513.4513.5612,650
7/5/201613.5813.6313.5513.5510,535
7/1/201613.6513.7713.5713.618,204
6/30/201613.8213.8213.5513.556,807
6/29/201613.5513.6013.4413.555,198
6/28/201613.8213.8213.4013.536,640
6/27/201613.6413.6413.4313.482,300
6/24/201613.3613.5713.2813.534,105
6/23/201613.4413.5313.3313.365,289
6/22/201613.5813.6713.4413.5115,707
6/21/201613.8113.8113.4213.421,617
6/20/201613.6013.7113.5813.653,229
6/17/201613.5913.6813.5413.671,849
6/16/201613.7013.7013.4713.486,689
6/15/201613.9813.9813.4113.585,491
6/14/201613.5313.5613.4313.5610,950
6/13/201613.4813.4813.3713.4210,168
6/10/201613.5113.5113.4113.4811,469
6/9/201613.6113.6113.4713.5014,490
6/8/201613.4513.5813.4013.5718,919
6/7/201613.6013.6013.4313.457,500
6/6/201613.4813.5213.4413.4513,478
6/3/201613.5013.5813.4713.4812,740
6/2/201613.5413.6113.4913.549,770
6/1/201613.5513.6413.5113.527,993
5/31/201613.6313.6313.5513.559,300
5/27/201613.8613.9613.6113.745,053
5/26/201614.0014.0013.9413.941,095
5/25/201614.1514.1513.9313.963,726
5/24/201613.6713.8713.6713.786,793
5/23/201614.0114.0113.5013.794,567
5/20/201613.5813.6213.3813.557,398
5/19/201614.0714.0713.5113.5618,842
5/18/201614.1614.1613.8214.0010,308
5/17/201614.0214.0913.7814.0911,416
5/16/201613.9513.9613.8213.956,374
5/13/201613.9013.9613.7413.964,614
5/12/201613.9913.9913.6713.826,213
5/11/201613.6813.8513.6813.705,404
5/10/201613.5913.8213.5613.613,705
5/9/201613.6813.6813.5413.6710,681
5/6/201613.4713.6313.3113.6113,271
5/5/201613.6013.8013.5013.504,901
5/4/201613.6013.7013.6013.605,953
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center