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 Low Price High Price Open Price Close Price Last Traded
1.32 4.07% 33.78 32.03 33.89 32.54 32.46 17:37:29
more quote information »

EV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.4433.8923.5929.56835,8026.3423.1%
1 Month41.6244.66523.5931.96993,626-7.84-18.84%
3 Months46.2551.7923.5939.62716,331-12.47-26.96%
6 Months45.2551.7923.5942.81658,018-11.47-25.35%
1 Year40.6751.7923.5942.31696,966-6.89-16.94%
3 Years44.5360.9523.5945.39641,686-10.75-24.14%
5 Years41.5360.9523.5941.64678,156-7.75-18.66%

EV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 34.00 1.54 4.74% 32.54 34.00 32.03 780,213
Mar 27 2020 32.46 -0.73 -2.2% 31.39 33.17 31.00 565,279
Mar 26 2020 33.19 2.35 7.62% 31.30 33.36 30.89 530,932
Mar 25 2020 30.84 2.30 8.06% 29.27 33.20 28.86 1,075,821
Mar 24 2020 28.54 4.78 20.12% 24.76 28.63 23.76 823,061
Mar 23 2020 23.76 -4.04 -14.53% 27.44 27.44 23.59 943,895
Mar 20 2020 27.80 -0.93 -3.24% 28.86 29.34 27.14 1,396,829
Mar 19 2020 28.73 1.75 6.49% 26.40 30.2999 25.58 1,174,350
Mar 18 2020 26.98 -1.92 -6.64% 26.92 28.58 26.04 1,633,276
Mar 17 2020 28.90 1.41 5.13% 28.03 29.54 27.31 1,113,624
Mar 16 2020 27.49 -5.20 -15.91% 27.55 30.93 27.35 1,114,595
Mar 13 2020 32.69 3.80 13.15% 30.64 32.87 27.885 1,444,443
Mar 12 2020 28.89 -4.12 -12.48% 30.30 31.63 27.69 1,166,794
Mar 11 2020 33.01 -3.49 -9.56% 35.15 35.40 32.5252 755,312
Mar 10 2020 36.50 2.99 8.92% 35.31 36.53 34.22 921,723
Mar 09 2020 33.51 -4.49 -11.82% 34.00 37.99 33.00 1,044,570
Mar 06 2020 38.00 -1.63 -4.11% 38.17 39.38 38.00 937,779
Mar 05 2020 39.63 -3.99 -9.15% 42.08 42.31 39.22 781,070
Mar 04 2020 43.62 1.32 3.12% 43.13 43.69 42.44 386,655
Mar 03 2020 42.30 -1.25 -2.87% 43.36 44.665 41.80 691,839
Mar 02 2020 43.55 2.29 5.55% 41.62 43.58 41.18 837,656
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:20200331 02:24:25