ECGOX - Eaton Vance Government Opportunities Fund Class C

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20196.086.086.086.086.08-
Jun 20, 20196.096.096.096.096.09-
Jun 19, 20196.096.096.096.096.09-
Jun 18, 20196.096.096.096.096.09-
Jun 17, 20196.096.096.096.096.09-
Jun 14, 20196.096.096.096.096.09-
Jun 13, 20196.096.096.096.096.09-
Jun 12, 20196.096.096.096.096.09-
Jun 11, 20196.096.096.096.096.09-
Jun 10, 20196.086.086.086.086.08-
Jun 07, 20196.086.086.086.086.08-
Jun 06, 20196.106.106.106.106.10-
Jun 05, 20196.116.116.116.116.11-
Jun 04, 20196.106.106.106.106.10-
Jun 03, 20196.096.096.096.096.09-
May 31, 20196.106.106.106.106.10-
May 31, 20190.011 Dividend
May 30, 20196.096.096.096.096.08-
May 29, 20196.096.096.096.096.08-
May 28, 20196.096.096.096.096.08-
May 24, 20196.106.106.106.106.09-
May 23, 20196.106.106.106.106.09-
May 22, 20196.106.106.106.106.09-
May 21, 20196.106.106.106.106.09-
May 20, 20196.106.106.106.106.09-
May 17, 20196.106.106.106.106.09-
May 16, 20196.126.126.126.126.11-
May 15, 20196.126.126.126.126.11-
May 14, 20196.116.116.116.116.10-
May 13, 20196.126.126.126.126.11-
May 10, 20196.116.116.116.116.10-
May 09, 20196.116.116.116.116.10-
May 08, 20196.116.116.116.116.10-
May 07, 20196.116.116.116.116.10-
May 06, 20196.116.116.116.116.10-
May 03, 20196.116.116.116.116.10-
May 02, 20196.116.116.116.116.10-
May 01, 20196.116.116.116.116.10-
Apr 30, 20196.116.116.116.116.10-
Apr 30, 20190.012 Dividend
Apr 29, 20196.116.116.116.116.09-
Apr 26, 20196.116.116.116.116.09-
Apr 25, 20196.116.116.116.116.09-
Apr 24, 20196.116.116.116.116.09-
Apr 23, 20196.116.116.116.116.09-
Apr 22, 20196.116.116.116.116.09-
Apr 18, 20196.116.116.116.116.09-
Apr 17, 20196.116.116.116.116.09-
Apr 16, 20196.116.116.116.116.09-
Apr 15, 20196.106.106.106.106.08-
Apr 12, 20196.106.106.106.106.08-
Apr 11, 20196.106.106.106.106.08-
Apr 10, 20196.106.106.106.106.08-
Apr 09, 20196.106.106.106.106.08-
Apr 08, 20196.106.106.106.106.08-
Apr 05, 20196.106.106.106.106.08-
Apr 04, 20196.116.116.116.116.09-
Apr 03, 20196.116.116.116.116.09-
Apr 02, 20196.116.116.116.116.09-
Apr 01, 20196.106.106.106.106.08-
Mar 29, 20196.106.106.106.106.08-
Mar 29, 20190.013 Dividend
Mar 28, 20196.106.106.106.106.06-
Mar 27, 20196.096.096.096.096.05-
Mar 26, 20196.096.096.096.096.05-
Mar 25, 20196.096.096.096.096.05-
Mar 22, 20196.106.106.106.106.06-
Mar 21, 20196.106.106.106.106.06-
Mar 20, 20196.106.106.106.106.06-
Mar 19, 20196.106.106.106.106.06-
Mar 18, 20196.106.106.106.106.06-
Mar 15, 20196.106.106.106.106.06-
Mar 14, 20196.106.106.106.106.06-
Mar 13, 20196.096.096.096.096.05-
Mar 12, 20196.106.106.106.106.06-
Mar 11, 20196.096.096.096.096.05-
Mar 08, 20196.096.096.096.096.05-
Mar 07, 20196.096.096.096.096.05-
Mar 06, 20196.106.106.106.106.06-
Mar 05, 20196.106.106.106.106.06-
Mar 04, 20196.106.106.106.106.06-
Mar 01, 20196.106.106.106.106.06-
Feb 28, 20196.106.106.106.106.06-
Feb 28, 20190.014 Dividend
Feb 27, 20196.106.106.106.106.05-
Feb 26, 20196.106.106.106.106.05-
Feb 25, 20196.106.106.106.106.05-
Feb 22, 20196.106.106.106.106.05-
Feb 21, 20196.106.106.106.106.05-
Feb 20, 20196.106.106.106.106.05-
Feb 19, 20196.106.106.106.106.05-
Feb 15, 20196.106.106.106.106.05-
Feb 14, 20196.106.106.106.106.05-
Feb 13, 20196.106.106.106.106.05-
Feb 12, 20196.106.106.106.106.05-
Feb 11, 20196.106.106.106.106.05-
Feb 08, 20196.106.106.106.106.05-
Feb 07, 20196.106.106.106.106.05-
Feb 06, 20196.106.106.106.106.05-
Feb 05, 20196.106.106.106.106.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...