$6.47 0.00 (%) Eaton Vance Sr Shs of Benef.Interest - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

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
12/2/20166.546.566.476.4774,298
12/1/20166.506.556.506.52115,873
11/30/20166.556.566.506.50142,580
11/29/20166.556.566.516.5189,310
11/28/20166.566.616.526.5264,943
11/25/20166.616.636.576.5756,356
11/23/20166.556.586.526.5870,873
11/22/20166.516.556.496.55115,486
11/21/20166.476.536.476.4862,555
11/18/20166.496.516.426.4492,624
11/17/20166.476.516.466.4643,081
11/16/20166.466.516.456.4674,195
11/15/20166.476.486.386.48105,940
11/14/20166.436.516.426.4489,175
11/11/20166.316.456.296.43105,679
11/10/20166.306.346.256.32121,793
11/9/20166.336.356.266.28132,037
11/8/20166.316.386.296.3880,590
11/7/20166.316.346.286.3183,008
11/4/20166.266.316.266.2751,733
11/3/20166.316.336.286.2858,532
11/2/20166.356.356.296.2982,406
11/1/20166.426.426.316.3394,604
10/31/20166.406.416.386.3942,359
10/28/20166.416.416.376.3941,004
10/27/20166.486.506.366.38165,245
10/26/20166.456.476.456.47134,179
10/25/20166.456.466.406.4598,562
10/24/20166.446.486.416.43120,826
10/21/20166.376.436.356.43104,711
10/20/20166.366.386.346.3784,080
10/19/20166.346.396.326.38107,320
10/18/20166.356.366.316.3167,929
10/17/20166.386.396.316.3385,765
10/14/20166.396.406.356.3652,714
10/13/20166.376.406.356.38136,276
10/12/20166.386.416.376.3960,107
10/11/20166.416.436.376.3777,521
10/10/20166.376.456.366.44112,523
10/7/20166.366.396.356.3660,093
10/6/20166.396.396.336.3778,506
10/5/20166.396.436.376.37137,382
10/4/20166.386.406.376.3781,970
10/3/20166.406.436.386.4094,580
9/30/20166.396.466.396.4474,442
9/29/20166.386.426.376.3768,930
9/28/20166.366.406.366.36225,346
9/27/20166.346.366.336.3560,438
9/26/20166.336.376.316.3177,927
9/23/20166.366.376.336.3351,312
9/22/20166.356.396.336.3578,840
9/21/20166.306.336.296.3169,070
9/20/20166.246.306.246.3046,077
9/19/20166.216.246.206.2072,184
9/16/20166.216.256.216.2166,558
9/15/20166.256.256.186.19102,816
9/14/20166.236.276.226.2392,821
9/13/20166.216.236.166.2287,444
9/12/20166.206.266.206.2158,401
9/9/20166.306.306.196.1979,265
9/8/20166.286.336.256.30116,415
9/7/20166.266.306.246.3042,076
9/6/20166.256.276.226.2689,977
9/2/20166.286.296.246.2542,203
9/1/20166.296.306.266.2667,885
8/31/20166.266.306.256.30105,053
8/30/20166.266.296.236.2576,074
8/29/20166.266.326.256.2688,302
8/26/20166.306.316.236.2490,039
8/25/20166.306.326.286.2849,597
8/24/20166.306.346.296.2966,190
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center