Advertisement
U.S. markets closed

Eaton Vance Atlanta Capital Focused Gr C (EAGCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
18.24+0.09 (+0.50%)
At close: 08:00PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202418.2418.2418.2418.2418.24-
Feb 22, 202418.1518.1518.1518.1518.15-
Feb 21, 202417.8517.8517.8517.8517.85-
Feb 20, 202417.8317.8317.8317.8317.83-
Feb 16, 202417.9117.9117.9117.9117.91-
Feb 15, 202418.0118.0118.0118.0118.01-
Feb 14, 202417.9117.9117.9117.9117.91-
Feb 13, 202417.7717.7717.7717.7717.77-
Feb 12, 202417.9717.9717.9717.9717.97-
Feb 09, 202418.0718.0718.0718.0718.07-
Feb 08, 202417.9517.9517.9517.9517.95-
Feb 07, 202418.0118.0118.0118.0118.01-
Feb 06, 202417.8917.8917.8917.8917.89-
Feb 05, 202417.7717.7717.7717.7717.77-
Feb 02, 202417.8717.8717.8717.8717.87-
Feb 01, 202417.8317.8317.8317.8317.83-
Jan 31, 202417.5617.5617.5617.5617.56-
Jan 30, 202417.9417.9417.9417.9417.94-
Jan 29, 202417.8517.8517.8517.8517.85-
Jan 26, 202417.6917.6917.6917.6917.69-
Jan 25, 202417.6617.6617.6617.6617.66-
Jan 24, 202417.5917.5917.5917.5917.59-
Jan 23, 202417.6417.6417.6417.6417.64-
Jan 22, 202417.6517.6517.6517.6517.65-
Jan 19, 202417.5917.5917.5917.5917.59-
Jan 18, 202417.4317.4317.4317.4317.43-
Jan 17, 202417.2917.2917.2917.2917.29-
Jan 16, 202417.3617.3617.3617.3617.36-
Jan 12, 202417.4017.4017.4017.4017.40-
Jan 11, 202417.3417.3417.3417.3417.34-
Jan 10, 202417.3317.3317.3317.3317.33-
Jan 09, 202417.2517.2517.2517.2517.25-
Jan 08, 202417.2417.2417.2417.2417.24-
Jan 05, 202417.0217.0217.0217.0217.02-
Jan 04, 202417.0717.0717.0717.0717.07-
Jan 03, 202417.0517.0517.0517.0517.05-
Jan 02, 202417.2817.2817.2817.2817.28-
Dec 29, 202317.3717.3717.3717.3717.37-
Dec 28, 202317.3917.3917.3917.3917.39-
Dec 27, 202317.3517.3517.3517.3517.35-
Dec 26, 202317.3217.3217.3217.3217.32-
Dec 22, 202317.2817.2817.2817.2817.28-
Dec 21, 202317.2117.2117.2117.2117.21-
Dec 20, 202317.0517.0517.0517.0517.05-
Dec 19, 202317.2217.2217.2217.2217.22-
Dec 18, 202317.1217.1217.1217.1217.12-
Dec 15, 202317.0317.0317.0317.0317.03-
Dec 14, 202317.0817.0817.0817.0817.08-
Dec 13, 202317.2017.2017.2017.2017.20-
Dec 12, 202316.9616.9616.9616.9616.96-
Dec 12, 20230 Dividend
Dec 12, 20230.038 Capital Gain
Dec 11, 202316.8916.8916.8916.8916.85-
Dec 08, 202316.7216.7216.7216.7216.68-
Dec 07, 202316.7316.7316.7316.7316.69-
Dec 06, 202316.6416.6416.6416.6416.60-
Dec 05, 202316.6416.6416.6416.6416.60-
Dec 04, 202316.6916.6916.6916.6916.65-
Dec 01, 202316.7916.7916.7916.7916.75-
Nov 30, 202316.7316.7316.7316.7316.69-
Nov 29, 202316.6616.6616.6616.6616.62-
Nov 28, 202316.6216.6216.6216.6216.58-
Nov 27, 202316.6216.6216.6216.6216.58-
Nov 24, 202316.6416.6416.6416.6416.60-
Nov 22, 202316.6316.6316.6316.6316.59-
Nov 21, 202316.5116.5116.5116.5116.47-
Nov 20, 202316.4216.4216.4216.4216.38-
Nov 17, 202316.2916.2916.2916.2916.25-
Nov 16, 202316.3416.3416.3416.3416.30-
Nov 15, 202316.2616.2616.2616.2616.22-
Nov 14, 202316.2116.2116.2116.2116.17-
Nov 13, 202315.9115.9115.9115.9115.87-
Nov 10, 202315.9315.9315.9315.9315.89-
Nov 09, 202315.7015.7015.7015.7015.66-
Nov 08, 202315.8015.8015.8015.8015.76-
Nov 07, 202315.7315.7315.7315.7315.69-
Nov 06, 202315.6215.6215.6215.6215.58-
Nov 03, 202315.6215.6215.6215.6215.58-
Nov 02, 202315.3615.3615.3615.3615.33-
Nov 01, 202315.0615.0615.0615.0615.03-
Oct 31, 202315.0215.0215.0215.0214.99-
Oct 30, 202314.8314.8314.8314.8314.80-
Oct 27, 202314.6614.6614.6614.6614.63-
Oct 26, 202314.8014.8014.8014.8014.77-
Oct 25, 202314.9114.9114.9114.9114.88-
Oct 24, 202315.1715.1715.1715.1715.14-
Oct 23, 202315.1115.1115.1115.1115.08-
Oct 20, 202315.1715.1715.1715.1715.14-
Oct 19, 202315.3315.3315.3315.3315.30-
Oct 18, 202315.4015.4015.4015.4015.37-
Oct 17, 202315.6815.6815.6815.6815.64-
Oct 16, 202315.6615.6615.6615.6615.62-
Oct 13, 202315.5215.5215.5215.5215.49-
Oct 12, 202315.5815.5815.5815.5815.54-
Oct 11, 202315.7015.7015.7015.7015.66-
Oct 10, 202315.6215.6215.6215.6215.58-
Oct 09, 202315.5615.5615.5615.5615.52-
Oct 06, 202315.5315.5315.5315.5315.50-
Oct 05, 202315.3715.3715.3715.3715.34-
Oct 04, 202315.3915.3915.3915.3915.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...