$5.86 -0.03 (%) Eaton Vance Sr Shs of Benef.Interest - New York Stock Exchange, Inc.

May. 4, 2016 | 03:40 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
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
4/1/20165.795.825.765.81185,167
3/31/20165.785.805.765.7980,310
3/30/20165.755.785.725.77121,731
3/29/20165.725.755.695.74145,825
3/28/20165.745.765.705.71258,426
3/24/20165.795.795.735.74135,160
3/23/20165.845.865.805.8192,646
3/22/20165.865.875.825.8273,227
3/21/20165.885.885.805.8693,941
3/18/20165.865.895.815.8691,528
3/17/20165.815.845.775.8484,771
3/16/20165.765.825.755.82175,622
3/15/20165.695.765.695.76131,831
3/14/20165.635.705.635.69150,008
3/11/20165.615.665.615.64165,587
3/10/20165.645.655.585.60118,444
3/9/20165.595.635.595.61100,348
3/8/20165.595.635.565.62163,573
3/7/20165.545.645.545.6278,472
3/4/20165.525.595.505.57100,395
3/3/20165.435.515.435.51124,405
3/2/20165.435.475.415.44110,250
3/1/20165.355.455.355.43155,565
2/29/20165.325.365.295.3569,936
2/26/20165.325.345.315.3369,441
2/25/20165.315.335.285.33104,439
2/24/20165.265.325.245.32111,258
2/23/20165.295.305.285.30101,868
2/22/20165.265.305.265.29135,264
2/19/20165.235.265.225.26141,241
2/18/20165.305.305.245.24187,478
2/17/20165.265.315.245.30166,020
2/16/20165.265.265.215.25154,075
2/12/20165.235.275.215.22100,867
2/11/20165.235.245.175.23221,548
2/10/20165.295.325.245.24295,099
2/9/20165.225.315.225.30226,361
2/8/20165.335.345.265.2887,505
2/5/20165.405.425.385.3837,372
2/4/20165.445.445.385.39188,368
2/3/20165.465.465.405.43134,379
2/2/20165.485.505.425.42207,314
2/1/20165.435.505.435.48163,265
1/29/20165.475.505.465.46143,066
1/28/20165.465.485.425.4582,699
1/27/20165.465.475.435.4751,385
1/26/20165.405.465.395.4487,551
1/25/20165.445.475.395.39119,446
1/22/20165.465.465.405.4391,923
1/21/20165.375.395.315.39454,291
1/20/20165.395.405.265.33135,073
1/19/20165.455.455.415.43140,343
1/15/20165.495.495.385.41136,217
1/14/20165.595.595.515.52101,151
1/13/20165.665.665.575.57129,838
1/12/20165.665.675.635.6549,662
1/11/20165.685.685.625.66113,378
1/8/20165.715.715.645.65150,802
1/7/20165.725.725.615.68235,382
1/6/20165.785.825.735.7481,485
1/5/20165.765.805.755.7943,784
1/4/20165.755.775.655.77125,343
12/31/20155.755.865.745.77262,412
12/30/20155.745.805.715.79135,373
12/29/20155.715.755.675.75234,314
12/28/20155.755.775.685.75182,579
12/24/20155.775.795.735.7381,338
12/23/20155.735.795.725.75223,005
12/22/20155.705.735.685.72148,123
12/21/20155.735.745.675.69112,307
12/18/20155.665.745.645.71180,297
12/17/20155.665.715.655.68138,855
12/16/20155.575.685.575.66235,154
12/15/20155.515.605.505.59265,175
12/14/20155.605.635.485.49231,197
12/11/20155.645.675.625.62146,226
12/10/20155.725.745.655.65215,438
12/9/20155.755.795.735.73262,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center