$6.23 0.00 (%) Eaton Vance Sr Shs of Benef.Interest - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVF historical data

Date Open High Low Close Volume
1/29/20156.236.256.226.23108,108
1/28/20156.296.296.236.2381,947
1/27/20156.286.316.276.2964,415
1/26/20156.306.356.296.31173,145
1/23/20156.256.346.256.33171,568
1/22/20156.276.296.246.2778,391
1/21/20156.226.276.206.27104,261
1/20/20156.236.236.206.2079,352
1/16/20156.166.236.166.23175,899
1/15/20156.226.226.176.19102,046
1/14/20156.196.226.196.22145,312
1/13/20156.226.256.216.22110,208
1/12/20156.256.256.196.23162,456
1/9/20156.216.266.216.2658,548
1/8/20156.206.226.206.21100,823
1/7/20156.226.246.206.22111,968
1/6/20156.246.256.196.2097,503
1/5/20156.236.266.176.26170,335
1/2/20156.226.276.226.2592,256
12/31/20146.216.286.206.24174,315
12/30/20146.226.246.206.21193,703
12/29/20146.256.296.236.23140,150
12/26/20146.276.296.246.28190,026
12/24/20146.266.296.266.2990,888
12/23/20146.216.286.206.28143,780
12/22/20146.256.256.196.19108,413
12/19/20146.256.296.256.25150,789
12/18/20146.286.346.256.25238,960
12/17/20146.126.246.116.24170,447
12/16/20146.186.186.106.15250,449
12/15/20146.276.296.206.22124,231
12/12/20146.286.306.256.25118,498
12/11/20146.306.346.306.31151,959
12/10/20146.326.346.286.34137,106
12/9/20146.306.366.306.32285,074
12/8/20146.346.366.326.35131,072
12/5/20146.346.376.346.34162,721
12/4/20146.346.386.336.38125,096
12/3/20146.356.366.346.34142,473
12/2/20146.356.386.356.35135,507
12/1/20146.356.376.356.3638,895
11/28/20146.366.396.356.3648,660
11/26/20146.346.376.346.3666,319
11/25/20146.366.376.346.34142,385
11/24/20146.356.396.356.39154,203
11/21/20146.376.416.356.36188,290
11/20/20146.356.386.346.38171,729
11/19/20146.356.376.326.37155,644
11/18/20146.396.406.346.35184,098
11/17/20146.406.446.396.3996,860
11/14/20146.406.426.406.4188,748
11/13/20146.376.426.376.40107,261
11/12/20146.356.396.356.3959,032
11/11/20146.356.376.356.35163,519
11/10/20146.336.396.336.36160,128
11/7/20146.406.416.386.38106,382
11/6/20146.406.416.406.40122,714
11/5/20146.406.426.396.41128,442
11/4/20146.406.436.396.40299,240
11/3/20146.446.486.426.43220,028
10/31/20146.466.496.416.43169,635
10/30/20146.486.556.416.41167,149
10/29/20146.526.536.486.49166,822
10/28/20146.486.546.486.54115,406
10/27/20146.466.516.466.48112,872
10/24/20146.476.526.476.5054,963
10/23/20146.456.496.456.4982,270
10/22/20146.456.496.436.45206,921
10/21/20146.416.476.406.47109,018
10/20/20146.396.426.366.39128,803
10/17/20146.386.446.316.40176,973
10/16/20146.216.396.186.37364,436
10/15/20146.376.376.126.25291,675
10/14/20146.436.446.406.41125,371
10/13/20146.436.466.416.4259,876
10/10/20146.416.456.406.4579,726
10/9/20146.456.456.406.41108,425
10/8/20146.446.476.406.47117,675
10/7/20146.476.506.466.47131,730
10/6/20146.526.536.466.49188,301
10/3/20146.486.526.456.51118,439
10/2/20146.496.496.446.49234,924
10/1/20146.476.536.476.52164,158
9/30/20146.466.516.456.51103,790
9/29/20146.476.526.446.48173,381
9/26/20146.506.546.486.53124,529
9/25/20146.506.556.476.53121,347
9/24/20146.566.576.536.5361,230
9/23/20146.576.586.546.58189,367
9/22/20146.566.576.536.57135,030
9/19/20146.546.566.536.56118,662
9/18/20146.556.566.536.5449,907
9/17/20146.546.566.526.54114,761
9/16/20146.576.576.536.55137,960
9/15/20146.566.596.566.5975,782
9/12/20146.596.606.576.5764,550
9/11/20146.586.616.556.61121,424
9/10/20146.576.606.556.59156,040
9/9/20146.616.646.616.6483,668
9/8/20146.626.636.616.6365,278
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center