ECGOX - Eaton Vance Government Opportunities Fund Class C

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20196.056.056.056.056.05-
Sep 18, 20196.056.056.056.056.05-
Sep 17, 20196.066.066.066.066.06-
Sep 16, 20196.066.066.066.066.06-
Sep 13, 20196.066.066.066.066.06-
Sep 12, 20196.056.056.056.056.05-
Sep 11, 20196.056.056.056.056.05-
Sep 10, 20196.056.056.056.056.05-
Sep 09, 20196.056.056.056.056.05-
Sep 06, 20196.056.056.056.056.05-
Sep 05, 20196.056.056.056.056.05-
Sep 04, 20196.056.056.056.056.05-
Sep 03, 20196.056.056.056.056.05-
Aug 30, 20196.056.056.056.056.05-
Aug 30, 20190.011 Dividend
Aug 29, 20196.056.056.056.056.04-
Aug 28, 20196.056.056.056.056.04-
Aug 27, 20196.056.056.056.056.04-
Aug 26, 20196.056.056.056.056.04-
Aug 23, 20196.056.056.056.056.04-
Aug 22, 20196.056.056.056.056.04-
Aug 21, 20196.056.056.056.056.04-
Aug 20, 20196.056.056.056.056.04-
Aug 19, 20196.046.046.046.046.03-
Aug 16, 20196.046.046.046.046.03-
Aug 15, 20196.056.056.056.056.04-
Aug 14, 20196.046.046.046.046.03-
Aug 13, 20196.046.046.046.046.03-
Aug 12, 20196.056.056.056.056.04-
Aug 09, 20196.056.056.056.056.04-
Aug 08, 20196.066.066.066.066.05-
Aug 07, 20196.066.066.066.066.05-
Aug 06, 20196.076.076.076.076.06-
Aug 05, 20196.066.066.066.066.05-
Aug 02, 20196.066.066.066.066.05-
Aug 01, 20196.066.066.066.066.05-
Jul 31, 20196.076.076.076.076.06-
Jul 31, 20190.013 Dividend
Jul 30, 20196.076.076.076.076.05-
Jul 29, 20196.076.076.076.076.05-
Jul 26, 20196.076.076.076.076.05-
Jul 25, 20196.076.076.076.076.05-
Jul 24, 20196.076.076.076.076.05-
Jul 23, 20196.076.076.076.076.05-
Jul 22, 20196.076.076.076.076.05-
Jul 19, 20196.086.086.086.086.06-
Jul 18, 20196.086.086.086.086.06-
Jul 17, 20196.086.086.086.086.06-
Jul 16, 20196.086.086.086.086.06-
Jul 15, 20196.086.086.086.086.06-
Jul 12, 20196.086.086.086.086.06-
Jul 11, 20196.086.086.086.086.06-
Jul 10, 20196.086.086.086.086.06-
Jul 09, 20196.076.076.076.076.05-
Jul 08, 20196.076.076.076.076.05-
Jul 05, 20196.076.076.076.076.05-
Jul 03, 20196.086.086.086.086.06-
Jul 02, 20196.086.086.086.086.06-
Jul 01, 20196.086.086.086.086.06-
Jun 28, 20196.086.086.086.086.06-
Jun 28, 20190.014 Dividend
Jun 27, 20196.076.076.076.076.03-
Jun 26, 20196.076.076.076.076.03-
Jun 25, 20196.076.076.076.076.03-
Jun 24, 20196.086.086.086.086.04-
Jun 21, 20196.086.086.086.086.04-
Jun 20, 20196.096.096.096.096.05-
Jun 19, 20196.096.096.096.096.05-
Jun 18, 20196.096.096.096.096.05-
Jun 17, 20196.096.096.096.096.05-
Jun 14, 20196.096.096.096.096.05-
Jun 13, 20196.096.096.096.096.05-
Jun 12, 20196.096.096.096.096.05-
Jun 11, 20196.096.096.096.096.05-
Jun 10, 20196.086.086.086.086.04-
Jun 07, 20196.086.086.086.086.04-
Jun 06, 20196.106.106.106.106.06-
Jun 05, 20196.116.116.116.116.07-
Jun 04, 20196.106.106.106.106.06-
Jun 03, 20196.096.096.096.096.05-
May 31, 20196.106.106.106.106.06-
May 31, 20190.011 Dividend
May 30, 20196.096.096.096.096.04-
May 29, 20196.096.096.096.096.04-
May 28, 20196.096.096.096.096.04-
May 24, 20196.106.106.106.106.05-
May 23, 20196.106.106.106.106.05-
May 22, 20196.106.106.106.106.05-
May 21, 20196.106.106.106.106.05-
May 20, 20196.106.106.106.106.05-
May 17, 20196.106.106.106.106.05-
May 16, 20196.126.126.126.126.07-
May 15, 20196.126.126.126.126.07-
May 14, 20196.116.116.116.116.06-
May 13, 20196.126.126.126.126.07-
May 10, 20196.116.116.116.116.06-
May 09, 20196.116.116.116.116.06-
May 08, 20196.116.116.116.116.06-
May 07, 20196.116.116.116.116.06-
May 06, 20196.116.116.116.116.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...