EV

Eaton Vance Historical Data

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 Last Traded
0.00 0.0% 73.07 19:00:00
Open Price Low Price High Price Close Price Prev Close
73.07 73.07
more quote information »

EV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week73.6774.2072.6873.0731,357,099-0.60-0.81%
1 Month70.7375.6170.3672.854,031,0912.343.31%
3 Months65.0775.6164.0771.191,903,3298.0012.29%
6 Months39.7375.6135.6665.402,036,59433.3483.92%
1 Year38.1775.6123.5956.431,401,84534.9091.43%
3 Years53.4975.6123.5950.57921,06219.5836.6%
5 Years31.4775.6123.5948.28796,45041.60132.19%

EV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 73.07 0.00 0.0% 73.07 73.07 73.07 0
Mar 04 2021 73.07 0.00 0.0% 73.07 73.07 73.07 0
Mar 03 2021 73.07 0.00 0.0% 73.07 73.07 73.07 0
Mar 02 2021 73.07 0.00 0.0% 73.07 73.07 73.07 0
Mar 01 2021 73.07 0.00 0.0% 73.07 73.07 73.07 0
Feb 26 2021 73.07 -0.72 -0.98% 73.67 74.20 72.68 31,357,099
Feb 25 2021 73.79 -0.97 -1.3% 75.00 75.61 73.72 2,107,384
Feb 24 2021 74.76 1.25 1.7% 73.41 74.87 73.20 3,155,080
Feb 23 2021 73.51 0.34 0.46% 72.98 73.59 72.61 4,641,680
Feb 22 2021 73.17 0.96 1.33% 72.09 73.68 72.05 2,760,217
Feb 19 2021 72.21 0.73 1.02% 71.90 72.47 71.895 2,467,263
Feb 18 2021 71.48 -0.39 -0.54% 71.50 71.98 71.17 2,621,559
Feb 17 2021 71.87 -0.59 -0.81% 72.07 72.25 71.59 2,729,671
Feb 16 2021 72.46 0.98 1.37% 72.20 72.54 71.91 2,343,666
Feb 12 2021 71.48 0.44 0.62% 71.15 71.71 71.04 1,051,432
Feb 11 2021 71.04 -0.29 -0.41% 71.35 71.55 70.44 1,353,197
Feb 10 2021 71.33 0.05 0.07% 71.48 71.63 70.88 949,225
Feb 09 2021 71.28 -0.04 -0.06% 71.15 71.525 70.77 956,133
Feb 08 2021 71.32 0.62 0.88% 70.90 71.35 70.80 1,242,557
See More Historical Prices ยป
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:20210307 21:55:17