PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
EV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.44 | 33.89 | 23.59 | 29.56 | 835,802 | 6.34 | 23.1% |
| 1 Month | 41.62 | 44.665 | 23.59 | 31.96 | 993,626 | -7.84 | -18.84% |
| 3 Months | 46.25 | 51.79 | 23.59 | 39.62 | 716,331 | -12.47 | -26.96% |
| 6 Months | 45.25 | 51.79 | 23.59 | 42.81 | 658,018 | -11.47 | -25.35% |
| 1 Year | 40.67 | 51.79 | 23.59 | 42.31 | 696,966 | -6.89 | -16.94% |
| 3 Years | 44.53 | 60.95 | 23.59 | 45.39 | 641,686 | -10.75 | -24.14% |
| 5 Years | 41.53 | 60.95 | 23.59 | 41.64 | 678,156 | -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 |
