ECGOX - Eaton Vance Government Opportunities C

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20186.136.136.136.136.13-
Jul 12, 20186.126.126.126.126.12-
Jul 11, 20186.126.126.126.126.12-
Jul 10, 20186.126.126.126.126.12-
Jul 09, 20186.126.126.126.126.12-
Jul 06, 20186.136.136.136.136.13-
Jul 05, 20186.136.136.136.136.13-
Jul 03, 20186.136.136.136.136.13-
Jul 02, 20186.136.136.136.136.13-
Jun 29, 20186.136.136.136.136.13-
Jun 29, 20180.007 Dividend
Jun 28, 20186.136.136.136.136.12-
Jun 27, 20186.146.146.146.146.13-
Jun 26, 20186.146.146.146.146.13-
Jun 25, 20186.136.136.136.136.12-
Jun 22, 20186.136.136.136.136.12-
Jun 21, 20186.136.136.136.136.12-
Jun 20, 20186.136.136.136.136.12-
Jun 19, 20186.136.136.136.136.12-
Jun 18, 20186.136.136.136.136.12-
Jun 15, 20186.136.136.136.136.12-
Jun 14, 20186.136.136.136.136.12-
Jun 13, 20186.136.136.136.136.12-
Jun 12, 20186.146.146.146.146.13-
Jun 11, 20186.146.146.146.146.13-
Jun 08, 20186.156.156.156.156.14-
Jun 07, 20186.156.156.156.156.14-
Jun 06, 20186.156.156.156.156.14-
Jun 05, 20186.156.156.156.156.14-
Jun 04, 20186.156.156.156.156.14-
Jun 01, 20186.156.156.156.156.14-
May 31, 20186.156.156.156.156.14-
May 31, 20180.015 Dividend
May 30, 20186.156.156.156.156.13-
May 29, 20186.156.156.156.156.13-
May 25, 20186.166.166.166.166.14-
May 24, 20186.156.156.156.156.13-
May 23, 20186.156.156.156.156.13-
May 22, 20186.156.156.156.156.13-
May 21, 20186.156.156.156.156.13-
May 18, 20186.156.156.156.156.13-
May 17, 20186.156.156.156.156.13-
May 16, 20186.156.156.156.156.13-
May 15, 20186.156.156.156.156.13-
May 14, 20186.156.156.156.156.13-
May 11, 20186.156.156.156.156.13-
May 10, 20186.156.156.156.156.13-
May 09, 20186.156.156.156.156.13-
May 08, 20186.156.156.156.156.13-
May 07, 20186.156.156.156.156.13-
May 04, 20186.166.166.166.166.14-
May 03, 20186.166.166.166.166.14-
May 02, 20186.166.166.166.166.14-
May 01, 20186.166.166.166.166.14-
Apr 30, 20186.166.166.166.166.14-
Apr 30, 20180.016 Dividend
Apr 27, 20186.166.166.166.166.12-
Apr 26, 20186.166.166.166.166.12-
Apr 25, 20186.166.166.166.166.12-
Apr 24, 20186.166.166.166.166.12-
Apr 23, 20186.166.166.166.166.12-
Apr 20, 20186.166.166.166.166.12-
Apr 19, 20186.166.166.166.166.12-
Apr 18, 20186.166.166.166.166.12-
Apr 17, 20186.176.176.176.176.13-
Apr 16, 20186.176.176.176.176.13-
Apr 13, 20186.176.176.176.176.13-
Apr 12, 20186.176.176.176.176.13-
Apr 11, 20186.176.176.176.176.13-
Apr 10, 20186.176.176.176.176.13-
Apr 09, 20186.176.176.176.176.13-
Apr 06, 20186.176.176.176.176.13-
Apr 05, 20186.176.176.176.176.13-
Apr 04, 20186.176.176.176.176.13-
Apr 03, 20186.176.176.176.176.13-
Apr 02, 20186.176.176.176.176.13-
Mar 29, 20186.176.176.176.176.13-
Mar 29, 20180.014 Dividend
Mar 28, 20186.176.176.176.176.12-
Mar 27, 20186.176.176.176.176.12-
Mar 26, 20186.166.166.166.166.11-
Mar 23, 20186.176.176.176.176.12-
Mar 22, 20186.176.176.176.176.12-
Mar 21, 20186.176.176.176.176.12-
Mar 20, 20186.176.176.176.176.12-
Mar 19, 20186.176.176.176.176.12-
Mar 16, 20186.176.176.176.176.12-
Mar 15, 20186.186.186.186.186.13-
Mar 14, 20186.186.186.186.186.13-
Mar 13, 20186.186.186.186.186.13-
Mar 12, 20186.186.186.186.186.13-
Mar 09, 20186.186.186.186.186.13-
Mar 08, 20186.186.186.186.186.13-
Mar 07, 20186.186.186.186.186.13-
Mar 06, 20186.186.186.186.186.13-
Mar 05, 20186.186.186.186.186.13-
Mar 02, 20186.186.186.186.186.13-
Mar 01, 20186.196.196.196.196.14-
Feb 28, 20186.186.186.186.186.13-
Feb 28, 20180.014 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...