Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
68,933.41 +1,484.62 (+2.20%) CMC Crypto 200
1,489.82 +21.89 (+1.49%)
Eaton Vance Tax-Managed Multi-Cap Gr A (EACPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 30 May 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 29 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 28 May 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 24 May 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 23 May 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 22 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 21 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 20 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 17 May 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 16 May 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 15 May 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 14 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 13 May 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 10 May 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 09 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 07 May 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 06 May 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 03 May 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 02 May 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 01 May 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 30 Apr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 29 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 26 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 25 Apr 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 24 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 23 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 22 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 19 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 18 Apr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 17 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 16 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 15 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 12 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 11 Apr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 10 Apr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 09 Apr 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 08 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 05 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 04 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 03 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 02 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 01 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 28 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 27 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 26 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 25 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 22 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 21 Mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 20 Mar 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 19 Mar 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 18 Mar 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 15 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 14 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 13 Mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 12 Mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 11 Mar 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 08 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 07 Mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 06 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 05 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 04 Mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 01 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 29 Feb 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 28 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 27 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 26 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 23 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 22 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 21 Feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 20 Feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 16 Feb 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 15 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 14 Feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 13 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 12 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 09 Feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 08 Feb 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 07 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 06 Feb 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 05 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 02 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 01 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 31 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 30 Jan 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 29 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 26 Jan 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 25 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 24 Jan 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 23 Jan 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 22 Jan 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 19 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 18 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 17 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 16 Jan 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 12 Jan 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 11 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 10 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 09 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.