$6.52 +0.01 (%) Eaton Vance Sr Shs of Benef.Interest - NYSE

Oct. 1, 2014 | 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
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
9/5/20146.626.646.616.63102,581
9/4/20146.636.666.636.65110,206
9/3/20146.656.666.636.64105,686
9/2/20146.646.686.646.68113,205
8/29/20146.646.676.636.67100,373
8/28/20146.626.666.616.66110,675
8/27/20146.646.676.626.65175,636
8/26/20146.616.656.616.63218,965
8/25/20146.696.696.636.63140,023
8/22/20146.716.716.676.7064,395
8/21/20146.756.766.736.74102,427
8/20/20146.736.756.726.74100,002
8/19/20146.736.786.716.75158,902
8/18/20146.726.746.696.74242,021
8/15/20146.696.716.696.7083,327
8/14/20146.656.706.636.70101,957
8/13/20146.616.656.606.63135,810
8/12/20146.646.656.606.6083,871
8/11/20146.616.666.616.66111,699
8/8/20146.586.626.546.59152,279
8/7/20146.606.626.586.60106,442
8/6/20146.656.676.616.62158,843
8/5/20146.666.696.656.66127,331
8/4/20146.736.746.666.67132,531
8/1/20146.736.766.726.7379,179
7/31/20146.726.786.726.75178,935
7/30/20146.766.776.726.72125,061
7/29/20146.796.796.756.77154,905
7/28/20146.796.826.776.7964,854
7/25/20146.826.836.806.8064,883
7/24/20146.826.846.806.82109,035
7/23/20146.816.826.806.8274,254
7/22/20146.756.816.756.8187,794
7/21/20146.766.786.736.7699,756
7/18/20146.776.776.726.76148,102
7/17/20146.766.786.736.76152,629
7/16/20146.796.796.746.77246,446
7/15/20146.786.806.756.79163,113
7/14/20146.826.856.796.79155,147
7/11/20146.806.846.806.8474,073
7/10/20146.746.826.736.80164,725
7/9/20146.746.796.726.77181,828
7/8/20146.776.806.766.7974,522
7/7/20146.796.796.756.79126,746
7/3/20146.786.796.746.79106,092
7/2/20146.786.806.746.77165,944
7/1/20146.786.816.776.80194,542
6/30/20146.786.816.756.81142,122
6/27/20146.796.806.736.77101,987
6/26/20146.836.836.766.79152,012
6/25/20146.826.836.776.8396,708
6/24/20146.816.836.796.8089,662
6/23/20146.806.836.806.83126,885
6/20/20146.826.826.796.7971,913
6/19/20146.816.836.796.8189,922
6/18/20146.796.826.756.82118,774
6/17/20146.766.796.756.7981,912
6/16/20146.806.806.736.7765,165
6/13/20146.786.796.766.7956,661
6/12/20146.796.806.756.7567,549
6/11/20146.836.836.766.7886,879
6/10/20146.796.836.786.83137,994
6/9/20146.816.836.806.8240,812
6/6/20146.816.836.786.82151,726
6/5/20146.756.846.756.8463,785
6/4/20146.786.806.756.77132,739
6/3/20146.786.816.776.77127,890
6/2/20146.836.836.796.7961,797
5/30/20146.816.866.816.8385,031
5/29/20146.826.866.806.81131,561
5/28/20146.866.866.826.8477,851
5/27/20146.846.866.836.86150,047
5/23/20146.826.846.816.82128,965
5/22/20146.806.816.796.8099,702
5/21/20146.756.806.756.79126,676
5/20/20146.776.776.736.77164,295
5/19/20146.756.786.756.75141,714
5/16/20146.766.796.746.7664,456
5/15/20146.786.806.746.7664,970
5/14/20146.786.816.776.7792,476
5/13/20146.776.816.776.78108,995
5/12/20146.776.816.766.77106,444
5/9/20146.766.796.766.78128,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center