Singapore markets open in 3 hours 56 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,447.89 +447.43 (+0.73%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
Eaton Vance Tx-Mgd Value A (EATVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 25 Jun 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 24 Jun 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 21 Jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 20 Jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 18 Jun 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 17 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 14 Jun 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 13 Jun 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 12 Jun 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 11 Jun 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 10 Jun 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 07 Jun 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 06 Jun 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 05 Jun 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 04 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 03 Jun 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 31 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 30 May 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 29 May 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 28 May 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 24 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 23 May 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 22 May 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 21 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 20 May 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 17 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 16 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 15 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 10 May 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 09 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 08 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 07 May 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 06 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 03 May 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 02 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 01 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 30 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 29 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 26 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 25 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 24 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 22 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 19 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 18 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 17 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 16 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 15 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 12 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 11 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 10 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 09 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 08 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 05 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 04 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 03 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 02 Apr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 01 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 28 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 27 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 26 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 25 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 22 Mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 21 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 20 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 19 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 18 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 15 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 14 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 13 Mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 12 Mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 11 Mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 08 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 07 Mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 06 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 05 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 04 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 01 Mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 29 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 28 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 27 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 26 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 23 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 22 Feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 21 Feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 20 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 16 Feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 15 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 14 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 13 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 12 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 09 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 08 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 07 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 06 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 05 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| *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.