EV - Eaton Vance Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201756.7356.9255.4355.5555.55915,300
Dec 13, 201756.6956.8556.3556.4056.40648,100
Dec 12, 201756.6256.9356.3856.6156.61566,200
Dec 11, 201756.9657.0356.3556.5756.57560,100
Dec 08, 201756.7456.8755.9956.8456.84391,400
Dec 07, 201755.7056.7655.7056.4656.46381,300
Dec 06, 201755.6856.0455.4555.9255.92454,000
Dec 05, 201756.5856.5855.7355.7755.77567,500
Dec 04, 201756.3656.7455.6756.4856.48709,700
Dec 01, 201755.3855.5754.0955.4955.49712,000
Nov 30, 201754.9255.5454.3455.2855.281,238,800
Nov 29, 201753.9254.7753.8254.6354.63639,000
Nov 28, 201752.8053.5852.6753.5853.58585,000
Nov 27, 201752.5653.1752.5652.8352.83509,800
Nov 24, 201753.1553.3052.5452.6152.61235,800
Nov 22, 201752.1253.1052.1252.9852.98652,100
Nov 21, 201751.8052.6151.1352.1852.181,189,100
Nov 20, 201751.9052.6351.8652.2752.27837,500
Nov 17, 201751.4451.8651.3551.7951.79445,500
Nov 16, 201751.7551.7551.2051.5051.50685,700
Nov 15, 201750.8651.7450.6951.4551.45452,600
Nov 14, 201750.6751.3450.4051.3151.31425,900
Nov 13, 201750.8150.9850.3650.8950.89730,600
Nov 10, 201750.7550.9850.5750.9650.96452,200
Nov 09, 201750.8051.0550.2650.6550.65411,800
Nov 08, 201750.6351.2450.5451.1151.11533,200
Nov 07, 201751.0651.4550.4550.7050.70470,600
Nov 06, 201750.9951.5150.8250.9750.97710,500
Nov 03, 201751.0051.1750.6951.0751.07490,400
Nov 02, 201750.7151.2650.5351.0451.04525,800
Nov 01, 201751.0251.1550.5450.6750.67294,200
Oct 31, 201750.3650.8050.3550.4750.47508,600
Oct 30, 201750.6750.8650.0550.1050.10424,500
Oct 30, 20170.31 Dividend
Oct 27, 201751.3351.4850.9251.2350.92332,000
Oct 26, 201750.9651.5550.8351.4251.11433,600
Oct 25, 201751.7451.7450.0550.7450.43715,000
Oct 24, 201751.4552.3651.4551.7151.40571,000
Oct 23, 201751.9252.1351.2251.2950.98409,300
Oct 20, 201751.9752.0651.7251.9051.59378,700
Oct 19, 201751.2751.6451.1551.5151.20300,900
Oct 18, 201751.2051.7351.1751.5351.22443,400
Oct 17, 201751.5051.8850.7650.9950.68501,300
Oct 16, 201751.0651.3950.8151.1050.79542,400
Oct 13, 201750.7351.6450.7351.0750.761,041,400
Oct 12, 201750.3450.8750.3350.5750.26705,600
Oct 11, 201750.1350.6650.0650.3450.04320,100
Oct 10, 201750.1650.3749.9550.2249.92376,600
Oct 09, 201750.1850.5649.7849.9049.60395,600
Oct 06, 201749.9750.3449.6350.0549.75625,600
Oct 05, 201750.0050.1949.8049.9149.61448,100
Oct 04, 201750.3550.4049.8550.0049.70614,000
Oct 03, 201749.8850.3649.5350.3450.04890,500
Oct 02, 201749.7249.9149.2849.9049.60546,700
Sep 29, 201749.5149.8449.2049.3749.07723,900
Sep 28, 201749.2449.6949.0349.5749.27842,300
Sep 27, 201749.0049.3348.6349.1148.81756,100
Sep 26, 201748.7548.9048.2548.4448.15761,900
Sep 25, 201748.3748.7348.0948.6648.37448,600
Sep 22, 201748.0348.4447.9948.3848.09721,000
Sep 21, 201748.4348.5047.9348.0247.73363,700
Sep 20, 201747.9348.4147.7448.3748.08662,600
Sep 19, 201747.7348.0347.6847.8447.55485,600
Sep 18, 201747.4847.9347.4347.6447.35654,700
Sep 15, 201747.0247.4147.0247.1646.87645,600
Sep 14, 201746.7647.2546.7347.1846.89729,700
Sep 13, 201746.9646.9646.5646.6546.37425,800
Sep 12, 201746.8947.1746.4547.0446.76512,300
Sep 11, 201746.2946.7946.2846.5846.30503,300
Sep 08, 201745.3845.9345.2245.7345.45945,800
Sep 07, 201745.7345.7945.0645.4445.17596,900
Sep 06, 201746.3046.4345.4645.6145.33493,700
Sep 05, 201747.2147.3345.8846.0845.80629,400
Sep 01, 201747.7348.0147.2547.4247.13290,100
Aug 31, 201747.0747.6346.9347.5847.29489,600
Aug 30, 201746.7247.0546.6046.8946.61464,100
Aug 29, 201746.4546.8346.2446.7446.46446,200
Aug 28, 201747.1847.2246.7646.9746.69414,900
Aug 25, 201746.9547.3346.7547.0046.72468,400
Aug 24, 201746.3647.3745.6846.7646.48960,700
Aug 23, 201746.7347.3145.5546.2645.981,176,800
Aug 22, 201746.6647.3246.3847.1646.87682,400
Aug 21, 201746.7246.9546.4046.5846.30368,600
Aug 18, 201746.6647.2146.1746.7646.48477,100
Aug 17, 201747.5047.5746.6146.6446.36395,300
Aug 16, 201748.1548.3347.5747.6847.39341,900
Aug 15, 201748.5948.6047.8648.1747.88334,200
Aug 14, 201747.8248.5547.7948.3948.10505,000
Aug 11, 201747.0347.4946.9647.3247.03484,000
Aug 10, 201748.0048.1747.1647.1646.87349,900
Aug 09, 201748.0148.2847.7548.2847.99449,200
Aug 08, 201748.4548.8848.2348.3448.05310,900
Aug 07, 201748.3848.6848.2148.4848.19361,400
Aug 04, 201748.7948.8848.1948.3548.06369,800
Aug 03, 201748.4148.5848.2848.5048.21348,400
Aug 02, 201749.3549.5948.1848.4048.11328,900
Aug 01, 201749.3949.5249.0949.4049.10398,400
Jul 31, 201748.3449.1148.1149.0948.791,093,700
Jul 28, 201748.4248.5148.0248.2747.98392,700
Jul 27, 201749.1549.1548.1648.5248.23533,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...