$5.22 -0.01 (%) Eaton Vance Sr Shs of Benef.Interest - NYSE

Feb. 12, 2016 | 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
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
2/4/20165.445.445.385.39188,368
2/3/20165.465.465.405.43134,379
2/2/20165.485.505.425.42207,314
2/1/20165.435.505.435.48163,265
1/29/20165.475.505.465.46143,066
1/28/20165.465.485.425.4582,699
1/27/20165.465.475.435.4751,385
1/26/20165.405.465.395.4487,551
1/25/20165.445.475.395.39119,446
1/22/20165.465.465.405.4391,923
1/21/20165.375.395.315.39454,291
1/20/20165.395.405.265.33135,073
1/19/20165.455.455.415.43140,343
1/15/20165.495.495.385.41136,217
1/14/20165.595.595.515.52101,151
1/13/20165.665.665.575.57129,838
1/12/20165.665.675.635.6549,662
1/11/20165.685.685.625.66113,378
1/8/20165.715.715.645.65150,802
1/7/20165.725.725.615.68235,382
1/6/20165.785.825.735.7481,485
1/5/20165.765.805.755.7943,784
1/4/20165.755.775.655.77125,343
12/31/20155.755.865.745.77262,412
12/30/20155.745.805.715.79135,373
12/29/20155.715.755.675.75234,314
12/28/20155.755.775.685.75182,579
12/24/20155.775.795.735.7381,338
12/23/20155.735.795.725.75223,005
12/22/20155.705.735.685.72148,123
12/21/20155.735.745.675.69112,307
12/18/20155.665.745.645.71180,297
12/17/20155.665.715.655.68138,855
12/16/20155.575.685.575.66235,154
12/15/20155.515.605.505.59265,175
12/14/20155.605.635.485.49231,197
12/11/20155.645.675.625.62146,226
12/10/20155.725.745.655.65215,438
12/9/20155.755.795.735.73262,081
12/8/20155.825.875.825.82121,130
12/7/20155.925.935.855.8772,393
12/4/20155.956.005.915.93128,575
12/3/20156.006.005.955.9747,140
12/2/20156.036.035.975.9864,530
12/1/20156.066.086.036.0560,118
11/30/20156.066.096.026.0962,285
11/27/20156.046.066.046.0640,199
11/25/20156.026.035.986.03100,800
11/24/20156.046.056.026.0392,013
11/23/20156.046.066.036.05105,452
11/20/20156.016.046.006.0399,383
11/19/20155.966.005.966.0057,298
11/18/20155.985.995.935.97129,675
11/17/20155.986.005.965.9799,416
11/16/20155.976.005.955.97112,294
11/13/20155.895.985.885.97132,661
11/12/20155.925.955.865.87153,375
11/11/20155.975.975.945.9648,251
11/10/20155.965.995.895.97181,820
11/9/20156.016.035.996.01120,005
11/6/20156.046.046.016.0349,387
11/5/20156.046.056.016.0569,260
11/4/20156.046.066.006.05138,526
11/3/20156.056.066.026.04118,685
11/2/20156.056.076.006.05122,878
10/30/20156.056.055.996.05102,938
10/29/20156.026.066.026.0469,253
10/28/20156.006.106.006.05110,636
10/27/20156.036.045.996.0091,069
10/26/20156.046.076.036.0570,602
10/23/20156.056.066.016.05153,822
10/22/20156.046.075.966.03224,980
10/21/20156.046.056.006.0266,563
10/20/20156.026.045.966.02115,336
10/19/20156.036.056.016.0368,999
10/16/20155.996.055.996.0180,788
10/15/20156.016.025.986.0191,312
10/14/20156.036.055.976.02173,819
10/13/20156.036.076.016.0474,592
10/12/20156.126.145.996.0198,851
10/9/20156.116.166.086.12125,286
10/8/20156.036.085.996.08120,426
10/7/20155.946.175.926.03269,333
10/6/20155.935.935.905.9359,784
10/5/20155.875.935.845.93149,638
10/2/20155.835.875.785.87128,983
10/1/20155.875.895.825.87132,932
9/30/20155.915.945.875.8771,788
9/29/20155.955.965.875.8974,110
9/28/20156.016.025.955.9542,750
9/25/20155.996.025.986.01105,962
9/24/20156.056.055.996.01124,750
9/23/20156.006.066.006.0670,040
9/22/20156.076.075.986.0196,363
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center