$6.29 0.00 (%) Eaton Vance Sr Shs of Benef.Interest - New York Stock Exchange, Inc.

Aug. 24, 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
8/23/20166.326.346.286.2967,186
8/22/20166.336.336.296.2944,226
8/19/20166.326.336.296.32133,004
8/18/20166.306.316.286.3165,127
8/17/20166.266.316.256.2897,953
8/16/20166.246.256.216.2550,387
8/15/20166.236.246.216.2498,587
8/12/20166.176.236.156.2260,185
8/11/20166.186.196.136.1579,439
8/10/20166.206.206.146.15124,847
8/9/20166.206.216.156.17119,802
8/8/20166.186.226.186.2170,783
8/5/20166.226.236.186.1895,345
8/4/20166.256.266.186.1873,578
8/3/20166.206.276.206.2384,577
8/2/20166.226.236.176.2270,126
8/1/20166.266.286.226.23139,153
7/29/20166.226.256.206.2570,173
7/28/20166.166.206.166.20112,724
7/27/20166.166.206.126.16129,933
7/26/20166.196.226.146.1577,963
7/25/20166.246.266.166.1664,242
7/22/20166.256.276.206.2094,417
7/21/20166.226.256.216.22117,092
7/20/20166.176.206.166.20125,144
7/19/20166.186.186.126.16116,145
7/18/20166.156.186.136.14145,498
7/15/20166.076.126.076.12164,371
7/14/20166.106.106.046.0755,206
7/13/20166.066.106.066.0973,731
7/12/20166.076.106.056.05123,259
7/11/20166.056.096.056.0653,557
7/8/20166.076.106.046.0475,500
7/7/20166.036.076.016.0689,160
7/6/20165.986.045.986.0366,877
7/5/20166.056.055.976.0395,119
7/1/20166.006.066.006.0685,303
6/30/20165.966.015.956.0191,165
6/29/20165.945.975.915.93158,111
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center