Eaton Vance Historical Data - EV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Eaton Vance Corp EV NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.10 0.21% 48.37 48.40 47.88 48.04 48.27 12:00:07
more quote information »

EV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.9148.8147.5048.07477,9950.460.96%
1 Month44.4348.8144.40946.83659,2403.948.87%
3 Months40.5048.8140.2144.99661,7207.8719.43%
6 Months36.8448.8136.242843.00723,87511.5331.3%
1 Year41.0648.8132.2840.83849,8047.3117.8%
3 Years40.1960.9532.2845.65631,9648.1820.35%
5 Years41.0060.9526.4441.61679,5047.3717.98%

EV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 48.27 0.04 0.08% 48.48 48.81 48.12 490,362
Nov 18 2019 48.23 0.16 0.33% 47.96 48.34 47.50 462,737
Nov 15 2019 48.07 0.23 0.48% 47.83 48.29 47.56 709,113
Nov 14 2019 47.84 0.01 0.02% 47.68 48.13 47.62 406,592
Nov 13 2019 47.83 -0.51 -1.06% 47.91 48.13 47.65 321,172
Nov 12 2019 48.34 0.26 0.54% 48.19 48.44 47.81 707,397
Nov 11 2019 48.08 0.12 0.25% 47.62 48.09 47.57 411,088
Nov 08 2019 47.96 0.09 0.19% 47.78 48.14 47.57 339,565
Nov 07 2019 47.87 0.14 0.29% 48.28 48.575 47.16 757,514
Nov 06 2019 47.73 0.01 0.02% 47.84 47.855 47.29 685,729
Nov 05 2019 47.72 0.60 1.27% 47.25 47.75 47.10 772,653
Nov 04 2019 47.12 0.97 2.1% 46.43 47.18 46.16 676,085
Nov 01 2019 46.15 0.55 1.21% 46.11 46.40 45.28 851,287
Oct 31 2019 45.60 -0.44 -0.96% 45.85 45.85 45.23 1,100,605
Oct 30 2019 46.04 -0.39 -0.84% 45.89 46.14 45.40 677,373
Oct 29 2019 46.43 0.63 1.38% 45.70 46.52 45.70 750,997
Oct 28 2019 45.80 0.31 0.68% 45.73 46.285 45.62 790,451
Oct 25 2019 45.49 0.66 1.47% 44.57 45.79 44.51 729,405
Oct 24 2019 44.83 -0.57 -1.26% 45.56 45.68 44.64 711,564
Oct 23 2019 45.40 0.96 2.16% 44.43 45.51 44.409 833,103
Oct 22 2019 44.44 -0.54 -1.2% 44.80 45.56 44.43 1,162,345
Oct 21 2019 44.98 0.91 2.06% 44.50 45.05 44.50 509,516
See More Historical Prices »
Your Recent History
NYSE
EV
Eaton Vanc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 17:16:05