$6.07 -0.05 (%) Eaton Vance Sr Shs of Benef.Interest - NYSE

Aug. 28, 2015 | 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
8/28/20156.126.136.076.0757,486
8/27/20156.126.146.086.12195,719
8/26/20156.096.116.056.0997,082
8/25/20155.956.095.956.09109,924
8/24/20155.785.975.785.93134,936
8/21/20156.096.116.056.0583,885
8/20/20156.106.126.096.0951,235
8/19/20156.116.136.106.1035,320
8/18/20156.156.156.106.1381,472
8/17/20156.146.186.136.1644,000
8/14/20156.166.186.136.1463,739
8/13/20156.176.196.176.1742,952
8/12/20156.216.226.166.1793,790
8/11/20156.196.226.186.2278,594
8/10/20156.256.256.226.2341,563
8/7/20156.226.276.216.2359,657
8/6/20156.296.296.236.2343,006
8/5/20156.266.316.256.3075,719
8/4/20156.256.276.236.2481,263
8/3/20156.236.286.236.2759,518
7/31/20156.236.266.226.23119,091
7/30/20156.216.236.206.23129,624
7/29/20156.206.246.206.22126,834
7/28/20156.196.206.176.19124,260
7/27/20156.226.226.156.19137,034
7/24/20156.276.276.196.1935,318
7/23/20156.256.286.246.28116,048
7/22/20156.266.276.216.2363,239
7/21/20156.246.276.226.2698,697
7/20/20156.256.286.226.26109,352
7/17/20156.276.316.256.2565,056
7/16/20156.266.286.256.2689,168
7/15/20156.226.266.226.2697,664
7/14/20156.186.246.186.2493,789
7/13/20156.216.216.176.17174,256
7/10/20156.196.216.186.2186,870
7/9/20156.196.206.176.18131,755
7/8/20156.216.236.186.2374,322
7/7/20156.246.246.196.22106,320
7/6/20156.236.246.216.2267,336
7/2/20156.226.246.196.2395,746
7/1/20156.226.246.206.2399,079
6/30/20156.196.226.166.21132,039
6/29/20156.236.256.166.16111,252
6/26/20156.316.316.226.2594,929
6/25/20156.336.336.286.30145,808
6/24/20156.376.376.306.33295,606
6/23/20156.326.376.326.3785,387
6/22/20156.326.346.296.31214,053
6/19/20156.356.356.316.35185,736
6/18/20156.366.376.346.3558,349
6/17/20156.366.376.326.3571,741
6/16/20156.336.366.326.35122,080
6/15/20156.366.406.346.34118,015
6/12/20156.386.416.386.3885,086
6/11/20156.456.456.396.3973,212
6/10/20156.456.466.426.4379,082
6/9/20156.496.506.466.49168,369
6/8/20156.486.536.486.5280,429
6/5/20156.486.526.426.52101,367
6/4/20156.486.496.466.4895,329
6/3/20156.456.516.456.5178,464
6/2/20156.446.476.426.4753,167
6/1/20156.456.476.446.4459,207
5/29/20156.496.516.446.4471,765
5/28/20156.536.546.506.5070,789
5/27/20156.556.556.516.54105,950
5/26/20156.536.556.526.53119,707
5/22/20156.576.576.546.5467,258
5/21/20156.506.586.506.57116,626
5/20/20156.526.526.486.48107,624
5/19/20156.526.526.496.5174,542
5/18/20156.466.516.456.51158,088
5/15/20156.466.526.456.46120,590
5/14/20156.476.486.446.4486,311
5/13/20156.476.476.416.44123,890
5/12/20156.486.486.456.47113,370
5/11/20156.516.526.476.50109,044
5/8/20156.516.536.496.53136,031
5/7/20156.476.536.466.53106,683
5/6/20156.516.566.486.56230,169
5/5/20156.546.556.496.53142,508
5/4/20156.546.556.516.54131,452
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!