$6.25 0.00 (%) Eaton Vance Sr Shs of Benef.Interest - NYSE

Dec. 19, 2014 | 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
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
12/5/20146.346.376.346.34162,721
12/4/20146.346.386.336.38125,096
12/3/20146.356.366.346.34142,473
12/2/20146.356.386.356.35135,507
12/1/20146.356.376.356.3638,895
11/28/20146.366.396.356.3648,660
11/26/20146.346.376.346.3666,319
11/25/20146.366.376.346.34142,385
11/24/20146.356.396.356.39154,203
11/21/20146.376.416.356.36188,290
11/20/20146.356.386.346.38171,729
11/19/20146.356.376.326.37155,644
11/18/20146.396.406.346.35184,098
11/17/20146.406.446.396.3996,860
11/14/20146.406.426.406.4188,748
11/13/20146.376.426.376.40107,261
11/12/20146.356.396.356.3959,032
11/11/20146.356.376.356.35163,519
11/10/20146.336.396.336.36160,128
11/7/20146.406.416.386.38106,382
11/6/20146.406.416.406.40122,714
11/5/20146.406.426.396.41128,442
11/4/20146.406.436.396.40299,240
11/3/20146.446.486.426.43220,028
10/31/20146.466.496.416.43169,635
10/30/20146.486.556.416.41167,149
10/29/20146.526.536.486.49166,822
10/28/20146.486.546.486.54115,406
10/27/20146.466.516.466.48112,872
10/24/20146.476.526.476.5054,963
10/23/20146.456.496.456.4982,270
10/22/20146.456.496.436.45206,921
10/21/20146.416.476.406.47109,018
10/20/20146.396.426.366.39128,803
10/17/20146.386.446.316.40176,973
10/16/20146.216.396.186.37364,436
10/15/20146.376.376.126.25291,675
10/14/20146.436.446.406.41125,371
10/13/20146.436.466.416.4259,876
10/10/20146.416.456.406.4579,726
10/9/20146.456.456.406.41108,425
10/8/20146.446.476.406.47117,675
10/7/20146.476.506.466.47131,730
10/6/20146.526.536.466.49188,301
10/3/20146.486.526.456.51118,439
10/2/20146.496.496.446.49234,924
10/1/20146.476.536.476.52164,158
9/30/20146.466.516.456.51103,790
9/29/20146.476.526.446.48173,381
9/26/20146.506.546.486.53124,529
9/25/20146.506.556.476.53121,347
9/24/20146.566.576.536.5361,230
9/23/20146.576.586.546.58189,367
9/22/20146.566.576.536.57135,030
9/19/20146.546.566.536.56118,662
9/18/20146.556.566.536.5449,907
9/17/20146.546.566.526.54114,761
9/16/20146.576.576.536.55137,960
9/15/20146.566.596.566.5975,782
9/12/20146.596.606.576.5764,550
9/11/20146.586.616.556.61121,424
9/10/20146.576.606.556.59156,040
9/9/20146.616.646.616.6483,668
9/8/20146.626.636.616.6365,278
9/5/20146.626.646.616.63102,581
9/4/20146.636.666.636.65110,206
9/3/20146.656.666.636.64105,686
9/2/20146.646.686.646.68113,205
8/29/20146.646.676.636.67100,373
8/28/20146.626.666.616.66110,675
8/27/20146.646.676.626.65175,636
8/26/20146.616.656.616.63218,965
8/25/20146.696.696.636.63140,023
8/22/20146.716.716.676.7064,395
8/21/20146.756.766.736.74102,427
8/20/20146.736.756.726.74100,002
8/19/20146.736.786.716.75158,902
8/18/20146.726.746.696.74242,021
8/15/20146.696.716.696.7083,327
8/14/20146.656.706.636.70101,957
8/13/20146.616.656.606.63135,810
8/12/20146.646.656.606.6083,871
8/11/20146.616.666.616.66111,699
8/8/20146.586.626.546.59152,279
8/7/20146.606.626.586.60106,442
8/6/20146.656.676.616.62158,843
8/5/20146.666.696.656.66127,331
8/4/20146.736.746.666.67132,531
8/1/20146.736.766.726.7379,179
7/31/20146.726.786.726.75178,935
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center