Eaton Vance Greater India A (ETGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 25 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 24 Apr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 23 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 22 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 19 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 18 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 17 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 16 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 15 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 12 Apr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 11 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 10 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 09 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 08 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 05 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 04 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 03 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 02 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 01 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 28 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 27 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 26 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 25 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 22 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 21 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 20 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 19 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 18 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 15 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 14 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 12 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 11 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 08 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 07 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 06 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 05 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 04 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 01 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 29 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 28 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 27 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 26 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 23 Feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 22 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 21 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 20 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 16 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 15 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 14 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 12 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 09 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 08 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 07 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 06 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 05 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 02 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 01 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 31 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 30 Jan 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 29 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 26 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 25 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 24 Jan 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 23 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 22 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 19 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 18 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 17 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 16 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 12 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 11 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 10 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 09 Jan 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 08 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 05 Jan 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 04 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 03 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 02 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 29 Dec 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 28 Dec 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 27 Dec 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 26 Dec 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 22 Dec 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 21 Dec 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 20 Dec 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 19 Dec 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 18 Dec 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 15 Dec 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 14 Dec 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 13 Dec 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 12 Dec 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 11 Dec 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 08 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 07 Dec 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 07 Dec 2023 | 0 Dividend | |||||
| 07 Dec 2023 | 1.718 Capital gain | |||||
| *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.