Nasdaq - Delayed Quote USD

Eaton Vance Balanced A (EVIFX)

10.72 -0.09 (-0.83%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.72 10.72 10.72 10.72 10.72 -
Apr 18, 2024 10.81 10.81 10.81 10.81 10.81 -
Apr 17, 2024 10.86 10.86 10.86 10.86 10.86 -
Apr 16, 2024 10.89 10.89 10.89 10.89 10.89 -
Apr 15, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 12, 2024 11.04 11.04 11.04 11.04 11.04 -
Apr 11, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 10, 2024 11.06 11.06 11.06 11.06 11.06 -
Apr 9, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 8, 2024 11.14 11.14 11.14 11.14 11.14 -
Apr 5, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 4, 2024 11.07 11.07 11.07 11.07 11.07 -
Apr 3, 2024 11.16 11.16 11.16 11.16 11.16 -
Apr 2, 2024 11.14 11.14 11.14 11.14 11.14 -
Apr 1, 2024 11.18 11.18 11.18 11.18 11.18 -
Mar 28, 2024 11.23 11.23 11.23 11.23 11.23 -
Mar 27, 2024 11.23 11.23 11.23 11.23 11.23 -
Mar 26, 2024 11.19 11.19 11.19 11.19 11.19 -
Mar 25, 2024 11.21 11.21 11.21 11.21 11.21 -
Mar 22, 2024 11.24 11.24 11.24 11.24 11.24 -
Mar 21, 2024 11.22 11.22 11.22 11.22 11.22 -
Mar 20, 2024 11.19 11.19 11.19 11.19 11.19 -
Mar 19, 2024 11.13 11.13 11.13 11.13 11.13 -
Mar 18, 2024 11.07 11.07 11.07 11.07 11.07 -
Mar 15, 2024 11.04 11.04 11.04 11.04 11.04 -
Mar 14, 2024 11.09 11.09 11.09 11.09 11.09 -
Mar 13, 2024 11.12 11.12 11.12 11.12 11.12 -
Mar 12, 2024 11.14 11.14 11.14 11.14 11.14 -
Mar 11, 2024 0.04 Dividend
Mar 11, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 8, 2024 11.13 11.13 11.13 11.13 11.09 -
Mar 7, 2024 11.18 11.18 11.18 11.18 11.14 -
Mar 6, 2024 11.09 11.09 11.09 11.09 11.05 -
Mar 5, 2024 11.05 11.05 11.05 11.05 11.01 -
Mar 4, 2024 11.11 11.11 11.11 11.11 11.07 -
Mar 1, 2024 11.13 11.13 11.13 11.13 11.09 -
Feb 29, 2024 11.05 11.05 11.05 11.05 11.01 -
Feb 28, 2024 11.02 11.02 11.02 11.02 10.98 -
Feb 27, 2024 11.02 11.02 11.02 11.02 10.98 -
Feb 26, 2024 11.03 11.03 11.03 11.03 10.99 -
Feb 23, 2024 11.05 11.05 11.05 11.05 11.01 -
Feb 22, 2024 11.03 11.03 11.03 11.03 10.99 -
Feb 21, 2024 10.86 10.86 10.86 10.86 10.82 -
Feb 20, 2024 10.87 10.87 10.87 10.87 10.83 -
Feb 16, 2024 10.92 10.92 10.92 10.92 10.88 -
Feb 15, 2024 10.95 10.95 10.95 10.95 10.91 -
Feb 14, 2024 10.93 10.93 10.93 10.93 10.89 -
Feb 13, 2024 10.81 10.81 10.81 10.81 10.77 -
Feb 12, 2024 10.93 10.93 10.93 10.93 10.89 -
Feb 9, 2024 10.95 10.95 10.95 10.95 10.91 -
Feb 8, 2024 10.90 10.90 10.90 10.90 10.86 -
Feb 7, 2024 10.90 10.90 10.90 10.90 10.86 -
Feb 6, 2024 10.85 10.85 10.85 10.85 10.81 -
Feb 5, 2024 10.83 10.83 10.83 10.83 10.79 -
Feb 2, 2024 10.85 10.85 10.85 10.85 10.81 -
Feb 1, 2024 10.79 10.79 10.79 10.79 10.75 -
Jan 31, 2024 10.68 10.68 10.68 10.68 10.64 -
Jan 30, 2024 10.76 10.76 10.76 10.76 10.72 -
Jan 29, 2024 10.77 10.77 10.77 10.77 10.73 -
Jan 26, 2024 10.69 10.69 10.69 10.69 10.65 -
Jan 25, 2024 10.71 10.71 10.71 10.71 10.67 -
Jan 24, 2024 10.65 10.65 10.65 10.65 10.61 -
Jan 23, 2024 10.65 10.65 10.65 10.65 10.61 -
Jan 22, 2024 10.63 10.63 10.63 10.63 10.59 -
Jan 19, 2024 10.60 10.60 10.60 10.60 10.56 -
Jan 18, 2024 10.52 10.52 10.52 10.52 10.48 -
Jan 17, 2024 10.45 10.45 10.45 10.45 10.41 -
Jan 16, 2024 10.49 10.49 10.49 10.49 10.45 -
Jan 12, 2024 10.53 10.53 10.53 10.53 10.49 -
Jan 11, 2024 10.51 10.51 10.51 10.51 10.47 -
Jan 10, 2024 10.48 10.48 10.48 10.48 10.44 -
Jan 9, 2024 10.42 10.42 10.42 10.42 10.38 -
Jan 8, 2024 10.41 10.41 10.41 10.41 10.37 -
Jan 5, 2024 10.29 10.29 10.29 10.29 10.25 -
Jan 4, 2024 10.29 10.29 10.29 10.29 10.25 -
Jan 3, 2024 10.32 10.32 10.32 10.32 10.28 -
Jan 2, 2024 10.37 10.37 10.37 10.37 10.33 -
Dec 29, 2023 10.44 10.44 10.44 10.44 10.40 -
Dec 28, 2023 10.46 10.46 10.46 10.46 10.42 -
Dec 27, 2023 10.46 10.46 10.46 10.46 10.42 -
Dec 26, 2023 10.43 10.43 10.43 10.43 10.39 -
Dec 22, 2023 10.41 10.41 10.41 10.41 10.37 -
Dec 21, 2023 10.38 10.38 10.38 10.38 10.34 -
Dec 20, 2023 10.32 10.32 10.32 10.32 10.28 -
Dec 19, 2023 10.39 10.39 10.39 10.39 10.35 -
Dec 18, 2023 10.36 10.36 10.36 10.36 10.32 -
Dec 15, 2023 10.32 10.32 10.32 10.32 10.28 -
Dec 14, 2023 10.33 10.33 10.33 10.33 10.29 -
Dec 13, 2023 10.32 10.32 10.32 10.32 10.28 -
Dec 12, 2023 10.20 10.20 10.20 10.20 10.17 -
Dec 11, 2023 0.04 Dividend
Dec 11, 2023 10.15 10.15 10.15 10.15 10.12 -
Dec 11, 2023 0.06 Capital Gains
Dec 8, 2023 10.22 10.22 10.22 10.22 10.09 -
Dec 7, 2023 10.21 10.21 10.21 10.21 10.08 -
Dec 6, 2023 10.17 10.17 10.17 10.17 10.04 -
Dec 5, 2023 10.18 10.18 10.18 10.18 10.05 -
Dec 4, 2023 10.16 10.16 10.16 10.16 10.03 -
Dec 1, 2023 10.20 10.20 10.20 10.20 10.07 -
Nov 30, 2023 10.14 10.14 10.14 10.14 10.01 -
Nov 29, 2023 10.14 10.14 10.14 10.14 10.01 -
Nov 28, 2023 10.13 10.13 10.13 10.13 10.00 -
Nov 27, 2023 10.13 10.13 10.13 10.13 10.00 -
Nov 24, 2023 10.11 10.11 10.11 10.11 9.98 -
Nov 22, 2023 10.13 10.13 10.13 10.13 10.00 -
Nov 21, 2023 10.07 10.07 10.07 10.07 9.94 -
Nov 20, 2023 10.08 10.08 10.08 10.08 9.95 -
Nov 17, 2023 10.02 10.02 10.02 10.02 9.89 -
Nov 16, 2023 10.02 10.02 10.02 10.02 9.89 -
Nov 15, 2023 9.97 9.97 9.97 9.97 9.84 -
Nov 14, 2023 10.00 10.00 10.00 10.00 9.87 -
Nov 13, 2023 9.86 9.86 9.86 9.86 9.73 -
Nov 10, 2023 9.86 9.86 9.86 9.86 9.73 -
Nov 9, 2023 9.75 9.75 9.75 9.75 9.62 -
Nov 8, 2023 9.82 9.82 9.82 9.82 9.69 -
Nov 7, 2023 9.78 9.78 9.78 9.78 9.65 -
Nov 6, 2023 9.73 9.73 9.73 9.73 9.60 -
Nov 3, 2023 9.64 9.64 9.64 9.64 9.52 -
Nov 2, 2023 9.64 9.64 9.64 9.64 9.52 -
Nov 1, 2023 9.52 9.52 9.52 9.52 9.40 -
Oct 31, 2023 9.42 9.42 9.42 9.42 9.30 -
Oct 30, 2023 9.40 9.40 9.40 9.40 9.28 -
Oct 27, 2023 9.33 9.33 9.33 9.33 9.21 -
Oct 26, 2023 9.34 9.34 9.34 9.34 9.22 -
Oct 25, 2023 9.39 9.39 9.39 9.39 9.27 -
Oct 24, 2023 9.52 9.52 9.52 9.52 9.40 -
Oct 23, 2023 9.49 9.49 9.49 9.49 9.37 -
Oct 20, 2023 9.47 9.47 9.47 9.47 9.35 -
Oct 19, 2023 9.52 9.52 9.52 9.52 9.40 -
Oct 18, 2023 9.58 9.58 9.58 9.58 9.46 -
Oct 17, 2023 9.67 9.67 9.67 9.67 9.55 -
Oct 16, 2023 9.71 9.71 9.71 9.71 9.59 -
Oct 13, 2023 9.67 9.67 9.67 9.67 9.55 -
Oct 12, 2023 9.68 9.68 9.68 9.68 9.56 -
Oct 11, 2023 9.74 9.74 9.74 9.74 9.61 -
Oct 10, 2023 9.68 9.68 9.68 9.68 9.56 -
Oct 9, 2023 9.66 9.66 9.66 9.66 9.54 -
Oct 6, 2023 9.59 9.59 9.59 9.59 9.47 -
Oct 5, 2023 9.53 9.53 9.53 9.53 9.41 -
Oct 4, 2023 9.54 9.54 9.54 9.54 9.42 -
Oct 3, 2023 9.46 9.46 9.46 9.46 9.34 -
Oct 2, 2023 9.58 9.58 9.58 9.58 9.46 -
Sep 29, 2023 9.59 9.59 9.59 9.59 9.47 -
Sep 28, 2023 9.61 9.61 9.61 9.61 9.49 -
Sep 27, 2023 9.57 9.57 9.57 9.57 9.45 -
Sep 26, 2023 9.58 9.58 9.58 9.58 9.46 -
Sep 25, 2023 9.68 9.68 9.68 9.68 9.56 -
Sep 22, 2023 9.69 9.69 9.69 9.69 9.57 -
Sep 21, 2023 9.81 9.81 9.81 9.81 9.68 -
Sep 20, 2023 9.81 9.81 9.81 9.81 9.68 -
Sep 19, 2023 9.87 9.87 9.87 9.87 9.74 -
Sep 18, 2023 9.89 9.89 9.89 9.89 9.76 -
Sep 15, 2023 9.88 9.88 9.88 9.88 9.75 -
Sep 14, 2023 9.97 9.97 9.97 9.97 9.84 -
Sep 13, 2023 9.93 9.93 9.93 9.93 9.80 -
Sep 12, 2023 9.90 9.90 9.90 9.90 9.77 -
Sep 11, 2023 0.04 Dividend
Sep 11, 2023 9.94 9.94 9.94 9.94 9.81 -
Sep 8, 2023 9.94 9.94 9.94 9.94 9.77 -
Sep 7, 2023 9.94 9.94 9.94 9.94 9.77 -
Sep 6, 2023 9.94 9.94 9.94 9.94 9.77 -
Sep 5, 2023 9.98 9.98 9.98 9.98 9.81 -
Sep 1, 2023 10.04 10.04 10.04 10.04 9.87 -
Aug 31, 2023 10.04 10.04 10.04 10.04 9.87 -
Aug 30, 2023 10.04 10.04 10.04 10.04 9.87 -
Aug 29, 2023 10.01 10.01 10.01 10.01 9.84 -
Aug 28, 2023 9.90 9.90 9.90 9.90 9.74 -
Aug 25, 2023 9.85 9.85 9.85 9.85 9.69 -
Aug 24, 2023 9.80 9.80 9.80 9.80 9.64 -
Aug 23, 2023 9.89 9.89 9.89 9.89 9.73 -
Aug 22, 2023 9.79 9.79 9.79 9.79 9.63 -
Aug 21, 2023 9.80 9.80 9.80 9.80 9.64 -
Aug 18, 2023 9.78 9.78 9.78 9.78 9.62 -
Aug 17, 2023 9.77 9.77 9.77 9.77 9.61 -
Aug 16, 2023 9.83 9.83 9.83 9.83 9.67 -
Aug 15, 2023 9.86 9.86 9.86 9.86 9.70 -
Aug 14, 2023 9.92 9.92 9.92 9.92 9.75 -
Aug 11, 2023 9.89 9.89 9.89 9.89 9.73 -
Aug 10, 2023 9.92 9.92 9.92 9.92 9.75 -
Aug 9, 2023 9.93 9.93 9.93 9.93 9.76 -
Aug 8, 2023 9.96 9.96 9.96 9.96 9.79 -
Aug 7, 2023 9.96 9.96 9.96 9.96 9.79 -
Aug 4, 2023 9.91 9.91 9.91 9.91 9.75 -
Aug 3, 2023 9.91 9.91 9.91 9.91 9.75 -
Aug 2, 2023 9.94 9.94 9.94 9.94 9.77 -
Aug 1, 2023 10.04 10.04 10.04 10.04 9.87 -
Jul 31, 2023 10.08 10.08 10.08 10.08 9.91 -
Jul 28, 2023 10.07 10.07 10.07 10.07 9.90 -
Jul 27, 2023 10.00 10.00 10.00 10.00 9.83 -
Jul 26, 2023 10.07 10.07 10.07 10.07 9.90 -
Jul 25, 2023 10.06 10.06 10.06 10.06 9.89 -
Jul 24, 2023 10.03 10.03 10.03 10.03 9.86 -
Jul 21, 2023 10.03 10.03 10.03 10.03 9.86 -
Jul 20, 2023 10.03 10.03 10.03 10.03 9.86 -
Jul 19, 2023 10.07 10.07 10.07 10.07 9.90 -
Jul 18, 2023 10.05 10.05 10.05 10.05 9.88 -
Jul 17, 2023 10.01 10.01 10.01 10.01 9.84 -
Jul 14, 2023 9.98 9.98 9.98 9.98 9.81 -
Jul 13, 2023 9.99 9.99 9.99 9.99 9.82 -
Jul 12, 2023 9.91 9.91 9.91 9.91 9.75 -
Jul 11, 2023 9.82 9.82 9.82 9.82 9.66 -
Jul 10, 2023 9.78 9.78 9.78 9.78 9.62 -
Jul 7, 2023 9.76 9.76 9.76 9.76 9.60 -
Jul 6, 2023 9.77 9.77 9.77 9.77 9.61 -
Jul 5, 2023 9.84 9.84 9.84 9.84 9.68 -
Jul 3, 2023 9.87 9.87 9.87 9.87 9.71 -
Jun 30, 2023 9.90 9.90 9.90 9.90 9.74 -
Jun 29, 2023 9.81 9.81 9.81 9.81 9.65 -
Jun 28, 2023 9.82 9.82 9.82 9.82 9.66 -
Jun 27, 2023 9.80 9.80 9.80 9.80 9.64 -
Jun 26, 2023 9.75 9.75 9.75 9.75 9.59 -
Jun 23, 2023 9.77 9.77 9.77 9.77 9.61 -
Jun 22, 2023 9.80 9.80 9.80 9.80 9.64 -
Jun 21, 2023 9.79 9.79 9.79 9.79 9.63 -
Jun 20, 2023 9.81 9.81 9.81 9.81 9.65 -
Jun 16, 2023 9.83 9.83 9.83 9.83 9.67 -
Jun 15, 2023 9.86 9.86 9.86 9.86 9.70 -
Jun 14, 2023 9.77 9.77 9.77 9.77 9.61 -
Jun 13, 2023 9.74 9.74 9.74 9.74 9.58 -
Jun 12, 2023 9.73 9.73 9.73 9.73 9.57 -
Jun 9, 2023 0.04 Dividend
Jun 9, 2023 9.67 9.67 9.67 9.67 9.51 -
Jun 8, 2023 9.71 9.71 9.71 9.71 9.51 -
Jun 7, 2023 9.66 9.66 9.66 9.66 9.46 -
Jun 6, 2023 9.72 9.72 9.72 9.72 9.52 -
Jun 5, 2023 9.72 9.72 9.72 9.72 9.52 -
Jun 2, 2023 9.73 9.73 9.73 9.73 9.53 -
Jun 1, 2023 9.67 9.67 9.67 9.67 9.47 -
May 31, 2023 9.61 9.61 9.61 9.61 9.41 -
May 30, 2023 9.62 9.62 9.62 9.62 9.42 -
May 26, 2023 9.60 9.60 9.60 9.60 9.41 -
May 25, 2023 9.53 9.53 9.53 9.53 9.34 -
May 24, 2023 9.53 9.53 9.53 9.53 9.34 -
May 23, 2023 9.59 9.59 9.59 9.59 9.40 -
May 22, 2023 9.67 9.67 9.67 9.67 9.47 -
May 19, 2023 9.67 9.67 9.67 9.67 9.47 -
May 18, 2023 9.69 9.69 9.69 9.69 9.49 -
May 17, 2023 9.65 9.65 9.65 9.65 9.45 -
May 16, 2023 9.62 9.62 9.62 9.62 9.42 -
May 15, 2023 9.65 9.65 9.65 9.65 9.45 -
May 12, 2023 9.64 9.64 9.64 9.64 9.44 -
May 11, 2023 9.66 9.66 9.66 9.66 9.46 -
May 10, 2023 9.65 9.65 9.65 9.65 9.45 -
May 9, 2023 9.58 9.58 9.58 9.58 9.39 -
May 8, 2023 9.61 9.61 9.61 9.61 9.41 -
May 5, 2023 9.24 9.24 9.24 9.24 9.05 -
May 4, 2023 9.56 9.56 9.56 9.56 9.37 -
May 3, 2023 9.60 9.60 9.60 9.60 9.41 -
May 2, 2023 9.61 9.61 9.61 9.61 9.41 -
May 1, 2023 9.63 9.63 9.63 9.63 9.43 -
Apr 28, 2023 9.65 9.65 9.65 9.65 9.45 -
Apr 27, 2023 9.60 9.60 9.60 9.60 9.41 -
Apr 26, 2023 9.54 9.54 9.54 9.54 9.35 -
Apr 25, 2023 9.57 9.57 9.57 9.57 9.38 -
Apr 24, 2023 9.63 9.63 9.63 9.63 9.43 -
Apr 21, 2023 9.62 9.62 9.62 9.62 9.42 -
Apr 20, 2023 9.62 9.62 9.62 9.62 9.42 -

Related Tickers