Eaton Vance Growth A (EALCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 01 Jul 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 28 Jun 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 27 Jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 26 Jun 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 25 Jun 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 24 Jun 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 21 Jun 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 20 Jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 18 Jun 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 17 Jun 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 14 Jun 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 13 Jun 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 12 Jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 11 Jun 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 10 Jun 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 07 Jun 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 06 Jun 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 05 Jun 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 04 Jun 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 03 Jun 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 31 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 30 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 29 May 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 28 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 24 May 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 23 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 22 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 21 May 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 20 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 17 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 16 May 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 15 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 14 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 13 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 10 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 09 May 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 08 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 07 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 06 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 03 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 02 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 01 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 30 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 29 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 26 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 25 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 24 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 23 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 22 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 19 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 18 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 17 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 16 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 15 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 12 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 11 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 10 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 09 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 08 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 05 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 04 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 03 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 02 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 01 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 28 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 27 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 26 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 25 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 21 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 20 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 19 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 18 Mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 15 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 14 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 13 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 12 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 11 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 08 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 07 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 06 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 05 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 04 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 01 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 29 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 28 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 27 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 23 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 22 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 21 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 20 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 16 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 15 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 14 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 13 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 12 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 09 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.