$6.33 -0.02 (%) Eaton Vance Sr Shs of Benef.Interest - New York Stock Exchange, Inc.

Sep. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center