Eaton Vance Corp (NY: EV )

67.07 USD +1.41 (+2.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 66.43 67.35 66.04 67.07 1,303,812 +1.41(+2.15%)
Nov 20, 2020 65.90 66.37 65.51 65.66 1,034,900 -0.42(-0.64%)
Nov 19, 2020 66.04 66.16 65.69 66.08 1,115,787 -0.12(-0.18%)
Nov 18, 2020 66.20 67.01 66.17 66.20 1,195,084 -0.05(-0.08%)
Nov 17, 2020 65.40 66.26 65.26 66.25 1,001,343 +0.45(+0.68%)
Nov 16, 2020 65.09 65.84 65.00 65.80 1,900,573 +0.90(+1.39%)
Nov 13, 2020 64.55 65.16 64.46 64.90 1,521,200 +0.66(+1.03%)
Nov 12, 2020 64.31 64.44 63.89 64.24 1,061,433 -0.43(-0.66%)
Nov 11, 2020 64.58 64.87 64.07 64.67 1,265,581 +0.40(+0.62%)
Nov 10, 2020 64.63 64.86 63.75 64.27 1,301,863 -0.04(-0.06%)
Nov 09, 2020 64.29 64.92 63.51 64.31 3,086,908 +2.43(+3.93%)
Nov 06, 2020 62.25 62.38 61.78 61.88 874,900 -0.27(-0.43%)
Nov 05, 2020 61.76 62.52 61.76 62.15 1,125,833 +0.21(+0.34%)
Nov 04, 2020 61.07 62.19 60.95 61.94 2,941,116 +0.47(+0.76%)
Nov 03, 2020 61.06 61.66 61.03 61.47 1,693,601 +1.04(+1.72%)
Nov 02, 2020 60.00 60.70 59.94 60.43 2,339,084 +0.64(+1.07%)
Oct 30, 2020 59.30 59.87 59.03 59.79 5,725,700 +0.10(+0.17%)
Oct 29, 2020 59.10 59.90 58.76 59.69 1,830,226 +0.20(+0.34%)
Oct 28, 2020 59.41 59.83 59.25 59.49 1,903,615 -0.60(-1.00%)
Oct 27, 2020 61.05 61.07 60.07 60.09 2,172,473 -1.02(-1.67%)
Oct 26, 2020 61.50 61.63 60.79 61.11 2,161,450 -0.95(-1.53%)
Oct 23, 2020 62.25 62.45 61.81 62.06 1,851,900 +0.09(+0.15%)
Oct 22, 2020 61.18 62.07 61.00 61.97 2,763,792 +0.86(+1.41%)
Oct 21, 2020 61.75 61.98 61.07 61.11 2,374,348 -0.62(-1.00%)
Oct 20, 2020 61.85 62.21 61.67 61.73 2,548,258 +0.25(+0.41%)
Oct 19, 2020 62.00 62.12 61.32 61.48 2,932,923 -0.46(-0.74%)
Oct 16, 2020 61.70 62.20 61.70 61.94 4,374,100 +0.31(+0.50%)
Oct 15, 2020 60.75 61.98 60.75 61.63 3,945,020 +0.42(+0.69%)
Oct 14, 2020 61.39 61.72 61.14 61.21 3,656,851 +0.08(+0.13%)
Oct 13, 2020 61.55 61.69 60.92 61.13 3,894,513 -0.27(-0.44%)
Oct 12, 2020 60.39 61.55 60.31 61.40 4,502,183 +1.09(+1.81%)
Oct 09, 2020 60.77 61.25 60.23 60.31 6,024,300 -0.34(-0.56%)
Oct 08, 2020 60.11 60.85 59.04 60.65 14,657,874 +19.71(+48.14%)
Oct 07, 2020 40.58 41.28 40.45 40.94 517,101 +0.78(+1.94%)
Oct 06, 2020 40.53 41.29 39.90 40.16 667,909 -0.05(-0.12%)
Oct 05, 2020 39.83 40.35 39.67 40.21 580,041 +0.85(+2.16%)
Oct 02, 2020 37.94 39.51 37.94 39.36 651,400 +0.85(+2.21%)
Oct 01, 2020 39.23 39.63 38.14 38.51 464,035 +0.36(+0.94%)
Sep 30, 2020 38.44 38.89 37.52 38.15 572,856 +0.05(+0.13%)
Sep 29, 2020 38.37 38.37 37.44 38.10 528,080 -0.32(-0.83%)
Sep 28, 2020 37.57 38.46 37.47 38.42 370,379 +1.59(+4.32%)
Sep 25, 2020 35.70 36.88 35.66 36.83 360,400 +0.76(+2.11%)
Sep 24, 2020 36.32 36.52 35.67 36.07 442,383 -0.29(-0.80%)
Sep 23, 2020 37.11 37.57 36.30 36.36 368,362 -0.59(-1.60%)
Sep 22, 2020 37.19 37.45 36.34 36.95 466,843 -0.20(-0.54%)
Sep 21, 2020 37.66 38.07 36.76 37.15 664,033 -1.41(-3.66%)
Sep 18, 2020 38.93 39.07 38.36 38.56 1,054,400 -0.32(-0.82%)
Sep 17, 2020 38.58 39.38 38.27 38.88 603,892 -0.43(-1.09%)
Sep 16, 2020 38.23 39.84 38.20 39.31 583,164 +0.98(+2.56%)
Sep 15, 2020 38.80 38.85 38.14 38.33 311,339 -0.44(-1.13%)
Sep 14, 2020 38.66 39.06 38.47 38.77 396,564 +0.56(+1.47%)
Sep 11, 2020 37.46 38.48 37.46 38.21 521,300 +0.84(+2.25%)
Sep 10, 2020 38.53 38.53 37.01 37.37 513,024 -1.11(-2.88%)
Sep 09, 2020 38.84 38.84 38.12 38.48 461,011 +0.04(+0.10%)
Sep 08, 2020 39.73 39.85 38.24 38.44 577,593 -1.69(-4.21%)
Sep 04, 2020 41.76 41.82 39.67 40.13 457,500 -0.99(-2.41%)
Sep 03, 2020 42.10 42.21 40.76 41.12 838,943 -0.71(-1.70%)
Sep 02, 2020 41.55 42.09 41.47 41.83 431,694 +0.31(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.