$6.52 -0.03 (%) Eaton Vance Sr Shs of Benef.Interest - NYSE

May. 4, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVF historical data

Date Open High Low Close Volume
5/1/20156.556.586.526.55200,082
4/30/20156.576.576.526.55167,112
4/29/20156.556.596.556.59111,350
4/28/20156.536.586.526.58103,776
4/27/20156.566.576.526.53109,851
4/24/20156.616.616.546.56124,891
4/23/20156.566.616.556.6191,198
4/22/20156.556.566.536.5645,645
4/21/20156.536.566.526.5669,867
4/20/20156.516.536.506.5381,092
4/17/20156.506.516.486.5092,858
4/16/20156.486.526.486.51155,687
4/15/20156.486.516.486.50135,762
4/14/20156.486.506.476.49140,645
4/13/20156.496.506.476.50112,041
4/10/20156.526.536.506.5163,796
4/9/20156.536.556.526.5386,847
4/8/20156.526.576.526.5770,780
4/7/20156.526.546.506.54105,431
4/6/20156.476.526.476.52133,557
4/2/20156.456.506.446.50194,468
4/1/20156.496.516.496.5074,655
3/31/20156.516.516.486.5168,349
3/30/20156.506.526.486.51105,717
3/27/20156.506.526.496.5241,429
3/26/20156.516.516.506.5139,113
3/25/20156.496.526.486.52106,192
3/24/20156.496.496.466.4943,947
3/23/20156.456.506.456.50120,559
3/20/20156.436.466.426.4687,709
3/19/20156.466.466.406.43126,124
3/18/20156.466.476.426.46135,560
3/17/20156.466.486.446.48102,149
3/16/20156.476.496.456.48163,698
3/13/20156.476.486.436.4784,868
3/12/20156.496.526.446.48236,093
3/11/20156.496.516.486.50169,110
3/10/20156.496.546.476.52211,510
3/9/20156.516.556.506.55115,794
3/6/20156.516.536.476.53228,470
3/5/20156.526.546.506.53105,213
3/4/20156.506.556.486.54118,376
3/3/20156.496.526.476.52207,884
3/2/20156.526.546.466.52163,642
2/27/20156.526.546.496.5394,700
2/26/20156.546.566.506.5460,693
2/25/20156.556.566.526.5661,338
2/24/20156.506.566.496.56114,006
2/23/20156.456.526.456.52127,353
2/20/20156.426.486.426.46105,337
2/19/20156.416.446.406.4369,162
2/18/20156.376.436.366.4364,526
2/17/20156.386.426.376.3854,375
2/13/20156.416.436.356.40171,709
2/12/20156.406.446.386.40100,712
2/11/20156.386.396.356.3964,209
2/10/20156.356.386.316.35192,875
2/9/20156.366.416.366.39110,603
2/6/20156.386.416.356.4179,368
2/5/20156.336.396.316.3794,947
2/4/20156.306.366.306.3098,977
2/3/20156.266.356.236.34139,303
2/2/20156.246.286.236.2557,754
1/30/20156.226.256.226.2543,052
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center