Nasdaq - Delayed Quote
USD
Eaton Vance Emerg & Frntr Countrs Eq A (EACOX)
20.55
-0.08
(-0.39%)
At close: 8:01:05 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.55
20.55
20.55
20.55
20.55
-
Oct 30, 2026
20.63
20.63
20.63
20.63
20.63
-
Oct 29, 2026
21.29
21.29
21.29
21.29
21.29
-
Oct 28, 2026
21.46
21.46
21.46
21.46
21.46
-
Oct 27, 2026
21.21
21.21
21.21
21.21
21.21
-
Oct 26, 2026
20.94
20.94
20.94
20.94
20.94
-
Oct 23, 2026
21.12
21.12
21.12
21.12
21.12
-
Oct 22, 2026
21.06
21.06
21.06
21.06
21.06
-
Oct 21, 2026
21.72
21.72
21.72
21.72
21.72
-
Oct 20, 2026
21.47
21.47
21.47
21.47
21.47
-
Oct 19, 2026
21.43
21.43
21.43
21.43
21.43
-
Oct 16, 2026
21.36
21.36
21.36
21.36
21.36
-
Oct 15, 2026
21.53
21.53
21.53
21.53
21.53
-
Oct 14, 2026
21.64
21.64
21.64
21.64
21.64
-
Oct 13, 2026
21.99
21.99
21.99
21.99
21.99
-
Oct 12, 2026
22.13
22.13
22.13
22.13
22.13
-
Oct 9, 2026
22.24
22.24
22.24
22.24
22.24
-
Oct 8, 2026
22.11
22.11
22.11
22.11
22.11
-
Oct 7, 2026
22.50
22.50
22.50
22.50
22.50
-
Oct 6, 2026
22.85
22.85
22.85
22.85
22.85
-
Oct 5, 2026
22.85
22.85
22.85
22.85
22.85
-
Oct 2, 2026
22.47
22.47
22.47
22.47
22.47
-
Oct 1, 2026
22.33
22.33
22.33
22.33
22.33
-
Sep 30, 2026
22.44
22.44
22.44
22.44
22.44
-
Sep 29, 2026
22.61
22.61
22.61
22.61
22.61
-
Sep 28, 2026
22.59
22.59
22.59
22.59
22.59
-
Sep 25, 2026
22.89
22.89
22.89
22.89
22.89
-
Sep 24, 2026
22.66
22.66
22.66
22.66
22.66
-
Sep 23, 2026
22.84
22.84
22.84
22.84
22.84
-
Sep 22, 2026
23.19
23.19
23.19
23.19
23.19
-
Sep 21, 2026
23.15
23.15
23.15
23.15
23.15
-
Sep 18, 2026
22.76
22.76
22.76
22.76
22.76
-
Sep 17, 2026
22.73
22.73
22.73
22.73
22.73
-
Sep 16, 2026
22.41
22.41
22.41
22.41
22.41
-
Sep 15, 2026
22.43
22.43
22.43
22.43
22.43
-
Sep 14, 2026
22.44
22.44
22.44
22.44
22.44
-
Sep 11, 2026
22.96
22.96
22.96
22.96
22.96
-
Sep 10, 2026
22.80
22.80
22.80
22.80
22.80
-
Sep 9, 2026
23.07
23.07
23.07
23.07
23.07
-
Sep 8, 2026
23.15
23.15
23.15
23.15
23.15
-
Sep 4, 2026
23.01
23.01
23.01
23.01
23.01
-
Sep 3, 2026
22.81
22.81
22.81
22.81
22.81
-
Sep 2, 2026
22.60
22.60
22.60
22.60
22.60
-
Sep 1, 2026
22.51
22.51
22.51
22.51
22.51
-
Aug 31, 2026
22.59
22.59
22.59
22.59
22.59
-
Aug 28, 2026
22.56
22.56
22.56
22.56
22.56
-
Aug 27, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 26, 2026
22.62
22.62
22.62
22.62
22.62
-
Aug 25, 2026
22.58
22.58
22.58
22.58
22.58
-
Aug 24, 2026
22.30
22.30
22.30
22.30
22.30
-
Aug 21, 2026
22.51
22.51
22.51
22.51
22.51
-
Aug 20, 2026
22.14
22.14
22.14
22.14
22.14
-
Aug 19, 2026
21.95
21.95
21.95
21.95
21.95
-
Aug 18, 2026
21.96
21.96
21.96
21.96
21.96
-
Aug 17, 2026
22.51
22.51
22.51
22.51
22.51
-
Aug 14, 2026
22.31
22.31
22.31
22.31
22.31
-
Aug 13, 2026
22.32
22.32
22.32
22.32
22.32
-
Aug 12, 2026
22.24
22.24
22.24
22.24
22.24
-
Aug 11, 2026
21.87
21.87
21.87
21.87
21.87
-
Aug 10, 2026
21.82
21.82
21.82
21.82
21.82
-
Aug 7, 2026
21.86
21.86
21.86
21.86
21.86
-
Aug 6, 2026
21.69
21.69
21.69
21.69
21.69
-
Aug 5, 2026
21.93
21.93
21.93
21.93
21.93
-
Aug 4, 2026
22.05
22.05
22.05
22.05
22.05
-
Aug 3, 2026
21.59
21.59
21.59
21.59
21.59
-
Jul 31, 2026
21.41
21.41
21.41
21.41
21.41
-
Jul 30, 2026
21.15
21.15
21.15
21.15
21.15
-
Jul 29, 2026
20.29
20.29
20.29
20.29
20.29
-
Jul 28, 2026
20.69
20.69
20.69
20.69
20.69
-
Jul 27, 2026
21.13
21.13
21.13
21.13
21.13
-
Jul 24, 2026
21.03
21.03
21.03
21.03
21.03
-
Jul 23, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 22, 2026
21.57
21.57
21.57
21.57
21.57
-
Jul 21, 2026
21.64
21.64
21.64
21.64
21.64
-
Jul 20, 2026
20.95
20.95
20.95
20.95
20.95
-
Jul 17, 2026
21.09
21.09
21.09
21.09
21.09
-
Jul 16, 2026
21.35
21.35
21.35
21.35
21.35
-
Jul 15, 2026
21.78
21.78
21.78
21.78
21.78
-
Jul 14, 2026
21.86
21.86
21.86
21.86
21.86
-
Jul 13, 2026
21.53
21.53
21.53
21.53
21.53
-
Jul 10, 2026
22.34
22.34
22.34
22.34
22.34
-
Jul 9, 2026
22.25
22.25
22.25
22.25
22.25
-
Jul 8, 2026
22.09
22.09
22.09
22.09
22.09
-
Jul 7, 2026
22.12
22.12
22.12
22.12
22.12
-
Jul 6, 2026
22.73
22.73
22.73
22.73
22.73
-
Jul 2, 2026
22.03
22.03
22.03
22.03
22.03
-
Jul 1, 2026
22.39
22.39
22.39
22.39
22.39
-
Jun 30, 2026
22.90
22.90
22.90
22.90
22.90
-
Jun 29, 2026
22.64
22.64
22.64
22.64
22.64
-
Jun 26, 2026
22.55
22.55
22.55
22.55
22.55
-
Jun 25, 2026
22.85
22.85
22.85
22.85
22.85
-
Jun 24, 2026
22.61
22.61
22.61
22.61
22.61
-
Jun 23, 2026
22.56
22.56
22.56
22.56
22.56
-
Jun 22, 2026
23.66
23.66
23.66
23.66
23.66
-
Jun 18, 2026
23.59
23.59
23.59
23.59
23.59
-
Jun 17, 2026
22.90
22.90
22.90
22.90
22.90
-
Jun 16, 2026
22.93
22.93
22.93
22.93
22.93
-
Jun 15, 2026
23.13
23.13
23.13
23.13
23.13
-
Jun 12, 2026
22.51
22.51
22.51
22.51
22.51
-
Jun 11, 2026
22.35
22.35
22.35
22.35
22.35
-
Jun 10, 2026
21.37
21.37
21.37
21.37
21.37
-
Jun 9, 2026
21.85
21.85
21.85
21.85
21.85
-
Jun 8, 2026
21.61
21.61
21.61
21.61
21.61
-
Jun 5, 2026
21.53
21.53
21.53
21.53
21.53
-
Jun 4, 2026
22.76
22.76
22.76
22.76
22.76
-
Jun 3, 2026
23.00
23.00
23.00
23.00
23.00
-
Jun 2, 2026
23.14
23.14
23.14
23.14
23.14
-
Jun 1, 2026
23.07
23.07
23.07
23.07
23.07
-
May 29, 2026
22.69
22.69
22.69
22.69
22.69
-
May 28, 2026
22.64
22.64
22.64
22.64
22.64
-
May 27, 2026
22.51
22.51
22.51
22.51
22.51
-
May 26, 2026
22.35
22.35
22.35
22.35
22.35
-
May 22, 2026
21.64
21.64
21.64
21.64
21.64
-
May 21, 2026
21.72
21.72
21.72
21.72
21.72
-
May 20, 2026
21.34
21.34
21.34
21.34
21.34
-
May 19, 2026
21.03
21.03
21.03
21.03
21.03
-
May 18, 2026
21.34
21.34
21.34
21.34
21.34
-
May 15, 2026
21.27
21.27
21.27
21.27
21.27
-
May 14, 2026
22.03
22.03
22.03
22.03
22.03
-
May 13, 2026
21.89
21.89
21.89
21.89
21.89
-
May 12, 2026
21.70
21.70
21.70
21.70
21.70
-
May 11, 2026
22.18
22.18
22.18
22.18
22.18
-
May 8, 2026
21.87
21.87
21.87
21.87
21.87
-
May 7, 2026
21.82
21.82
21.82
21.82
21.82
-
May 6, 2026
21.92
21.92
21.92
21.92
21.92
-
May 5, 2026
21.21
21.21
21.21
21.21
21.21
-
May 4, 2026
20.88
20.88
20.88
20.88
20.88
-
May 1, 2026
20.76
20.76
20.76
20.76
20.76
-
Apr 30, 2026
20.78
20.78
20.78
20.78
20.78
-
Apr 29, 2026
20.68
20.68
20.68
20.68
20.68
-
Apr 28, 2026
20.73
20.73
20.73
20.73
20.73
-
Apr 27, 2026
20.89
20.89
20.89
20.89
20.89
-
Apr 24, 2026
20.81
20.81
20.81
20.81
20.81
-
Apr 23, 2026
20.72
20.72
20.72
20.72
20.72
-
Apr 22, 2026
20.87
20.87
20.87
20.87
20.87
-
Apr 21, 2026
20.74
20.74
20.74
20.74
20.74
-
Apr 20, 2026
20.88
20.88
20.88
20.88
20.88
-
Apr 17, 2026
20.97
20.97
20.97
20.97
20.97
-
Apr 16, 2026
20.77
20.77
20.77
20.77
20.77
-
Apr 15, 2026
20.70
20.70
20.70
20.70
20.70
-
Apr 14, 2026
20.57
20.57
20.57
20.57
20.57
-
Apr 13, 2026
20.25
20.25
20.25
20.25
20.25
-
Apr 10, 2026
20.00
20.00
20.00
20.00
20.00
-
Apr 9, 2026
19.91
19.91
19.91
19.91
19.91
-
Apr 8, 2026
19.98
19.98
19.98
19.98
19.98
-
Apr 7, 2026
19.00
19.00
19.00
19.00
19.00
-
Apr 6, 2026
18.98
18.98
18.98
18.98
18.98
-
Apr 2, 2026
18.88
18.88
18.88
18.88
18.88
-
Apr 1, 2026
19.01
19.01
19.01
19.01
19.01
-
Mar 31, 2026
18.65
18.65
18.65
18.65
18.65
-
Mar 30, 2026
18.16
18.16
18.16
18.16
18.16
-
Mar 27, 2026
18.28
18.28
18.28
18.28
18.28
-
Mar 26, 2026
18.32
18.32
18.32
18.32
18.32
-
Mar 25, 2026
18.81
18.81
18.81
18.81
18.81
-
Mar 24, 2026
18.53
18.53
18.53
18.53
18.53
-
Mar 23, 2026
18.55
18.55
18.55
18.55
18.55
-
Mar 20, 2026
18.38
18.38
18.38
18.38
18.38
-
Mar 19, 2026
18.86
18.86
18.86
18.86
18.86
-
Mar 18, 2026
18.93
18.93
18.93
18.93
18.93
-
Mar 17, 2026
19.07
19.07
19.07
19.07
19.07
-
Mar 16, 2026
18.92
18.92
18.92
18.92
18.92
-
Mar 13, 2026
18.61
18.61
18.61
18.61
18.61
-
Mar 12, 2026
18.77
18.77
18.77
18.77
18.77
-
Mar 11, 2026
19.36
19.36
19.36
19.36
19.36
-
Mar 10, 2026
19.31
19.31
19.31
19.31
19.31
-
Mar 9, 2026
18.93
18.93
18.93
18.93
18.93
-
Mar 6, 2026
19.00
19.00
19.00
19.00
19.00
-
Mar 5, 2026
19.36
19.36
19.36
19.36
19.36
-
Mar 4, 2026
19.42
19.42
19.42
19.42
19.42
-
Mar 3, 2026
19.41
19.41
19.41
19.41
19.41
-
Mar 2, 2026
20.46
20.46
20.46
20.46
20.46
-
Feb 27, 2026
20.86
20.86
20.86
20.86
20.86
-
Feb 26, 2026
20.99
20.99
20.99
20.99
20.99
-
Feb 25, 2026
20.97
20.97
20.97
20.97
20.97
-
Feb 24, 2026
20.79
20.79
20.79
20.79
20.79
-
Feb 23, 2026
20.59
20.59
20.59
20.59
20.59
-
Feb 20, 2026
20.67
20.67
20.67
20.67
20.67
-
Feb 19, 2026
20.39
20.39
20.39
20.39
20.39
-
Feb 18, 2026
20.51
20.51
20.51
20.51
20.51
-
Feb 17, 2026
20.32
20.32
20.32
20.32
20.32
-
Feb 13, 2026
20.35
20.35
20.35
20.35
20.35
-
Feb 12, 2026
20.36
20.36
20.36
20.36
20.36
-
Feb 11, 2026
20.45
20.45
20.45
20.45
20.45
-
Feb 10, 2026
20.24
20.24
20.24
20.24
20.24
-
Feb 9, 2026
20.24
20.24
20.24
20.24
20.24
-
Feb 6, 2026
20.09
20.09
20.09
20.09
20.09
-
Feb 5, 2026
19.82
19.82
19.82
19.82
19.82
-
Feb 4, 2026
20.24
20.24
20.24
20.24
20.24
-
Feb 3, 2026
20.33
20.33
20.33
20.33
20.33
-
Feb 2, 2026
19.99
19.99
19.99
19.99
19.99
-
Jan 30, 2026
20.06
20.06
20.06
20.06
20.06
-
Jan 29, 2026
20.33
20.33
20.33
20.33
20.33
-
Jan 28, 2026
20.39
20.39
20.39
20.39
20.39
-
Jan 27, 2026
20.22
20.22
20.22
20.22
20.22
-
Jan 26, 2026
19.78
19.78
19.78
19.78
19.78
-
Jan 23, 2026
19.73
19.73
19.73
19.73
19.73
-
Jan 22, 2026
19.66
19.66
19.66
19.66
19.66
-
Jan 21, 2026
19.42
19.42
19.42
19.42
19.42
-
Jan 20, 2026
19.16
19.16
19.16
19.16
19.16
-
Jan 16, 2026
19.28
19.28
19.28
19.28
19.28
-
Jan 15, 2026
19.23
19.23
19.23
19.23
19.23
-
Jan 14, 2026
19.16
19.16
19.16
19.16
19.16
-
Jan 13, 2026
19.14
19.14
19.14
19.14
19.14
-
Jan 12, 2026
19.13
19.13
19.13
19.13
19.13
-
Jan 9, 2026
19.00
19.00
19.00
19.00
19.00
-
Jan 8, 2026
18.93
18.93
18.93
18.93
18.93
-
Jan 7, 2026
18.87
18.87
18.87
18.87
18.87
-
Jan 6, 2026
18.85
18.85
18.85
18.85
18.85
-
Jan 5, 2026
18.68
18.68
18.68
18.68
18.68
-
Jan 2, 2026
18.43
18.43
18.43
18.43
18.43
-
Dec 31, 2025
18.15
18.15
18.15
18.15
18.15
-
Dec 30, 2025
0.646
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
18.14
18.14
18.14
18.14
18.14
-
Dec 29, 2025
18.76
18.76
18.76
18.76
18.11
-
Dec 26, 2025
18.69
18.69
18.69
18.69
18.05
-
Dec 24, 2025
18.65
18.65
18.65
18.65
18.01
-
Dec 23, 2025
18.58
18.58
18.58
18.58
17.94
-
Dec 22, 2025
18.48
18.48
18.48
18.48
17.84
-
Dec 19, 2025
18.27
18.27
18.27
18.27
17.64
-
Dec 18, 2025
18.17
18.17
18.17
18.17
17.54
-
Dec 17, 2025
17.99
17.99
17.99
17.99
17.37
-
Dec 16, 2025
18.04
18.04
18.04
18.04
17.42
-
Dec 15, 2025
18.15
18.15
18.15
18.15
17.53
-
Dec 12, 2025
18.20
18.20
18.20
18.20
17.57
-
Dec 11, 2025
18.39
18.39
18.39
18.39
17.76
-
Dec 10, 2025
18.37
18.37
18.37
18.37
17.74
-
Dec 9, 2025
18.26
18.26
18.26
18.26
17.63
-
Dec 8, 2025
18.33
18.33
18.33
18.33
17.70
-
Dec 5, 2025
18.28
18.28
18.28
18.28
17.65
-
Dec 4, 2025
18.22
18.22
18.22
18.22
17.59
-
Dec 3, 2025
18.22
18.22
18.22
18.22
17.59
-
Dec 2, 2025
18.13
18.13
18.13
18.13
17.51
-
Dec 1, 2025
18.04
18.04
18.04
18.04
17.42
-
Nov 28, 2025
18.02
18.02
18.02
18.02
17.40
-
Nov 26, 2025
18.04
18.04
18.04
18.04
17.42
-
Nov 25, 2025
17.82
17.82
17.82
17.82
17.21
-
Nov 24, 2025
17.72
17.72
17.72
17.72
17.11
-
Nov 21, 2025
17.61
17.61
17.61
17.61
17.00
-
Nov 20, 2025
17.69
17.69
17.69
17.69
17.08
-
Nov 19, 2025
17.83
17.83
17.83
17.83
17.22
-
Nov 18, 2025
17.81
17.81
17.81
17.81
17.20
-
Nov 17, 2025
18.00
18.00
18.00
18.00
17.38
-
Nov 14, 2025
18.03
18.03
18.03
18.03
17.41
-
Nov 13, 2025
18.07
18.07
18.07
18.07
17.45
-
Nov 12, 2025
18.16
18.16
18.16
18.16
17.53
-
Nov 11, 2025
18.00
18.00
18.00
18.00
17.38
-
Nov 10, 2025
17.98
17.98
17.98
17.98
17.36
-
Nov 7, 2025
17.71
17.71
17.71
17.71
17.10
-
Nov 6, 2025
17.87
17.87
17.87
17.87
17.25
-
Nov 5, 2025
17.99
17.99
17.99
17.99
17.37
-
Nov 4, 2025
17.96
17.96
17.96
17.96
17.34
-
Nov 3, 2025
18.27
18.27
18.27
18.27
17.64
-
