ECGOX - Eaton Vance Government Opportunities C

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20186.106.106.106.106.10-
Nov 16, 20186.106.106.106.106.10-
Nov 15, 20186.096.096.096.096.09-
Nov 14, 20186.096.096.096.096.09-
Nov 13, 20186.096.096.096.096.09-
Nov 12, 20186.096.096.096.096.09-
Nov 09, 20186.096.096.096.096.09-
Nov 08, 20186.086.086.086.086.08-
Nov 07, 20186.096.096.096.096.09-
Nov 06, 20186.096.096.096.096.09-
Nov 05, 20186.096.096.096.096.09-
Nov 02, 20186.096.096.096.096.09-
Nov 01, 20186.106.106.106.106.10-
Oct 31, 20186.096.096.096.096.09-
Oct 31, 20180.013 Dividend
Oct 30, 20186.096.096.096.096.08-
Oct 29, 20186.106.106.106.106.09-
Oct 26, 20186.106.106.106.106.09-
Oct 25, 20186.096.096.096.096.08-
Oct 24, 20186.106.106.106.106.09-
Oct 23, 20186.096.096.096.096.08-
Oct 22, 20186.096.096.096.096.08-
Oct 19, 20186.096.096.096.096.08-
Oct 18, 20186.096.096.096.096.08-
Oct 17, 20186.096.096.096.096.08-
Oct 16, 20186.096.096.096.096.08-
Oct 15, 20186.106.106.106.106.09-
Oct 12, 20186.106.106.106.106.09-
Oct 11, 20186.106.106.106.106.09-
Oct 10, 20186.106.106.106.106.09-
Oct 09, 20186.096.096.096.096.08-
Oct 08, 20186.096.096.096.096.08-
Oct 05, 20186.106.106.106.106.09-
Oct 04, 20186.106.106.106.106.09-
Oct 03, 20186.116.116.116.116.10-
Oct 02, 20186.116.116.116.116.10-
Oct 01, 20186.116.116.116.116.10-
Sep 28, 20186.106.106.106.106.09-
Sep 28, 20180.014 Dividend
Sep 27, 20186.116.116.116.116.08-
Sep 26, 20186.116.116.116.116.08-
Sep 25, 20186.106.106.106.106.07-
Sep 24, 20186.116.116.116.116.08-
Sep 21, 20186.116.116.116.116.08-
Sep 20, 20186.116.116.116.116.08-
Sep 19, 20186.116.116.116.116.08-
Sep 18, 20186.116.116.116.116.08-
Sep 17, 20186.126.126.126.126.09-
Sep 14, 20186.116.116.116.116.08-
Sep 13, 20186.126.126.126.126.09-
Sep 12, 20186.126.126.126.126.09-
Sep 11, 20186.126.126.126.126.09-
Sep 10, 20186.126.126.126.126.09-
Sep 07, 20186.126.126.126.126.09-
Sep 06, 20186.136.136.136.136.10-
Sep 05, 20186.136.136.136.136.10-
Sep 04, 20186.136.136.136.136.10-
Aug 31, 20186.136.136.136.136.10-
Aug 31, 20180.013 Dividend
Aug 30, 20186.126.126.126.126.08-
Aug 29, 20186.126.126.126.126.08-
Aug 28, 20186.126.126.126.126.08-
Aug 27, 20186.126.126.126.126.08-
Aug 24, 20186.136.136.136.136.09-
Aug 23, 20186.126.126.126.126.08-
Aug 22, 20186.136.136.136.136.09-
Aug 21, 20186.136.136.136.136.09-
Aug 20, 20186.136.136.136.136.09-
Aug 17, 20186.136.136.136.136.09-
Aug 16, 20186.136.136.136.136.09-
Aug 15, 20186.136.136.136.136.09-
Aug 14, 20186.136.136.136.136.09-
Aug 13, 20186.136.136.136.136.09-
Aug 10, 20186.136.136.136.136.09-
Aug 09, 20186.136.136.136.136.09-
Aug 08, 20186.126.126.126.126.08-
Aug 07, 20186.126.126.126.126.08-
Aug 06, 20186.136.136.136.136.09-
Aug 03, 20186.136.136.136.136.09-
Aug 02, 20186.136.136.136.136.09-
Aug 01, 20186.136.136.136.136.09-
Jul 31, 20186.126.126.126.126.08-
Jul 31, 20180.011 Dividend
Jul 30, 20186.126.126.126.126.07-
Jul 27, 20186.126.126.126.126.07-
Jul 26, 20186.126.126.126.126.07-
Jul 25, 20186.126.126.126.126.07-
Jul 24, 20186.126.126.126.126.07-
Jul 23, 20186.126.126.126.126.07-
Jul 20, 20186.136.136.136.136.08-
Jul 19, 20186.136.136.136.136.08-
Jul 18, 20186.136.136.136.136.08-
Jul 17, 20186.136.136.136.136.08-
Jul 16, 20186.136.136.136.136.08-
Jul 13, 20186.136.136.136.136.08-
Jul 12, 20186.126.126.126.126.07-
Jul 11, 20186.126.126.126.126.07-
Jul 10, 20186.126.126.126.126.07-
Jul 09, 20186.126.126.126.126.07-
Jul 06, 20186.136.136.136.136.08-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...