$5.94 +0.03 (%) Eaton Vance Sr Shs of Benef.Interest - New York Stock Exchange, Inc.

Jun. 29, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVF historical data

Date Open High Low Close Volume
6/28/20165.945.955.865.91132,074
6/27/20166.046.045.825.88314,356
6/24/20166.046.106.006.02248,368
6/23/20166.106.126.076.10138,912
6/22/20166.066.096.066.0862,091
6/21/20166.076.076.026.0386,186
6/20/20166.096.106.026.0492,661
6/17/20166.056.076.046.06104,153
6/16/20166.066.066.026.03104,778
6/15/20166.086.096.066.0768,748
6/14/20166.076.096.046.0893,598
6/13/20166.116.126.066.0857,764
6/10/20166.096.146.076.1296,371
6/9/20166.076.126.076.10100,646
6/8/20166.116.136.086.1290,518
6/7/20166.066.096.046.0983,263
6/6/20166.026.056.026.0563,081
6/3/20165.996.015.996.0132,882
6/2/20166.006.015.965.9671,525
6/1/20165.946.005.945.9882,973
5/31/20165.975.995.945.97144,963
5/27/20165.975.985.925.94134,050
5/26/20165.995.995.975.98140,541
5/25/20165.935.975.935.9764,712
5/24/20165.905.935.905.9174,083
5/23/20165.875.915.875.9167,071
5/20/20165.835.885.835.87108,619
5/19/20165.825.845.805.81153,331
5/18/20165.835.845.805.80174,876
5/17/20165.865.865.815.83106,717
5/16/20165.885.895.855.8668,539
5/13/20165.865.885.855.86174,717
5/12/20165.855.875.845.8658,914
5/11/20165.845.855.825.8586,196
5/10/20165.865.865.825.83119,492
5/9/20165.895.895.865.8661,774
5/6/20165.905.915.865.8789,011
5/5/20165.885.915.865.91146,418
5/4/20165.875.885.855.8664,301
5/3/20165.885.895.855.89101,179
5/2/20165.895.905.885.88161,013
4/29/20165.905.915.875.88136,282
4/28/20165.925.935.885.88146,420
4/27/20165.935.945.905.9194,069
4/26/20165.935.955.925.9264,750
4/25/20165.945.945.905.9394,566
4/22/20165.895.955.895.95156,173
4/21/20165.855.895.845.89119,986
4/20/20165.855.865.835.8379,615
4/19/20165.865.865.825.83133,044
4/18/20165.815.885.805.82252,911
4/15/20165.825.825.785.8047,215
4/14/20165.845.845.805.82115,193
4/13/20165.835.845.805.8478,128
4/12/20165.835.835.795.8156,786
4/11/20165.795.845.795.82107,802
4/8/20165.785.825.775.79200,046
4/7/20165.785.795.755.7994,852
4/6/20165.805.825.785.81168,959
4/5/20165.765.785.745.75153,916
4/4/20165.795.805.745.77223,082
4/1/20165.795.825.765.81185,167
3/31/20165.785.805.765.7980,310
3/30/20165.755.785.725.77121,731
3/29/20165.725.755.695.74145,825
3/28/20165.745.765.705.71258,426
3/24/20165.795.795.735.74135,160
3/23/20165.845.865.805.8192,646
3/22/20165.865.875.825.8273,227
3/21/20165.885.885.805.8693,941
3/18/20165.865.895.815.8691,528
3/17/20165.815.845.775.8484,771
3/16/20165.765.825.755.82175,622
3/15/20165.695.765.695.76131,831
3/14/20165.635.705.635.69150,008
3/11/20165.615.665.615.64165,587
3/10/20165.645.655.585.60118,444
3/9/20165.595.635.595.61100,348
3/8/20165.595.635.565.62163,573
3/7/20165.545.645.545.6278,472
3/4/20165.525.595.505.57100,395
3/3/20165.435.515.435.51124,405
3/2/20165.435.475.415.44110,250
3/1/20165.355.455.355.43155,565
2/29/20165.325.365.295.3569,936
2/26/20165.325.345.315.3369,441
2/25/20165.315.335.285.33104,439
2/24/20165.265.325.245.32111,258
2/23/20165.295.305.285.30101,868
2/22/20165.265.305.265.29135,264
2/19/20165.235.265.225.26141,241
2/18/20165.305.305.245.24187,478
2/17/20165.265.315.245.30166,020
2/16/20165.265.265.215.25154,075
2/12/20165.235.275.215.22100,867
2/11/20165.235.245.175.23221,548
2/10/20165.295.325.245.24295,099
2/9/20165.225.315.225.30226,361
2/8/20165.335.345.265.2887,505
2/5/20165.405.425.385.3837,372
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center