Nasdaq - Delayed Quote USD

Eaton Vance Global Income Builder Fund (EDICX)

10.88 -0.01 (-0.09%)
At close: October 25 at 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 24, 2024 10.89 10.89 10.89 10.89 10.89 -
Oct 23, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 22, 2024 10.94 10.94 10.94 10.94 10.94 -
Oct 21, 2024 10.97 10.97 10.97 10.97 10.97 -
Oct 18, 2024 11.06 11.06 11.06 11.06 11.06 -
Oct 17, 2024 11.03 11.03 11.03 11.03 11.03 -
Oct 16, 2024 11.02 11.02 11.02 11.02 11.02 -
Oct 15, 2024 10.99 10.99 10.99 10.99 10.99 -
Oct 14, 2024 11.09 11.09 11.09 11.09 11.09 -
Oct 11, 2024 11.05 11.05 11.05 11.05 11.05 -
Oct 10, 2024 11.02 11.02 11.02 11.02 11.02 -
Oct 9, 2024 11.02 11.02 11.02 11.02 11.02 -
Oct 8, 2024 11.00 11.00 11.00 11.00 11.00 -
Oct 7, 2024 10.99 10.99 10.99 10.99 10.99 -
Oct 4, 2024 11.05 11.05 11.05 11.05 11.05 -
Oct 3, 2024 11.01 11.01 11.01 11.01 11.01 -
Oct 2, 2024 11.06 11.06 11.06 11.06 11.06 -
Oct 1, 2024 11.06 11.06 11.06 11.06 11.06 -
Sep 30, 2024 11.14 11.14 11.14 11.14 11.14 -
Sep 27, 2024 11.16 11.16 11.16 11.16 11.16 -
Sep 26, 2024 11.18 11.18 11.18 11.18 11.18 -
Sep 25, 2024 11.08 11.08 11.08 11.08 11.08 -
Sep 24, 2024 11.11 11.11 11.11 11.11 11.11 -
Sep 23, 2024 11.07 11.07 11.07 11.07 11.07 -
Sep 20, 2024 11.07 11.07 11.07 11.07 11.07 -
Sep 19, 2024 11.13 11.13 11.13 11.13 11.13 -
Sep 18, 2024 11.02 11.02 11.02 11.02 11.02 -
Sep 17, 2024 11.03 11.03 11.03 11.03 11.03 -
Sep 16, 2024 11.04 11.04 11.04 11.04 11.04 -
Sep 13, 2024 11.01 11.01 11.01 11.01 11.01 -
Sep 12, 2024 10.98 10.98 10.98 10.98 10.98 -
Sep 11, 2024 10.91 10.91 10.91 10.91 10.91 -
Sep 10, 2024 10.84 10.84 10.84 10.84 10.84 -
Sep 9, 2024 10.84 10.84 10.84 10.84 10.84 -
Sep 6, 2024 10.78 10.78 10.78 10.78 10.78 -
Sep 5, 2024 10.89 10.89 10.89 10.89 10.89 -
Sep 4, 2024 10.90 10.90 10.90 10.90 10.90 -
Sep 3, 2024 10.93 10.93 10.93 10.93 10.93 -
Aug 30, 2024 11.08 11.08 11.08 11.08 11.08 -
Aug 29, 2024 11.04 11.04 11.04 11.04 11.04 -
Aug 28, 2024 11.03 11.03 11.03 11.03 11.03 -
Aug 27, 2024 11.08 11.08 11.08 11.08 11.08 -
Aug 26, 2024 11.06 11.06 11.06 11.06 11.06 -
Aug 23, 2024 11.08 11.08 11.08 11.08 11.08 -
Aug 22, 2024 10.98 10.98 10.98 10.98 10.98 -
Aug 21, 2024 11.04 11.04 11.04 11.04 11.04 -
Aug 20, 2024 0.04 Dividend
Aug 20, 2024 10.99 10.99 10.99 10.99 10.99 -
Aug 19, 2024 11.05 11.05 11.05 11.05 11.01 -
Aug 16, 2024 10.97 10.97 10.97 10.97 10.93 -
Aug 15, 2024 10.94 10.94 10.94 10.94 10.90 -
Aug 14, 2024 10.84 10.84 10.84 10.84 10.80 -
Aug 13, 2024 10.80 10.80 10.80 10.80 10.76 -
Aug 12, 2024 10.69 10.69 10.69 10.69 10.65 -
Aug 9, 2024 10.69 10.69 10.69 10.69 10.65 -
Aug 8, 2024 10.64 10.64 10.64 10.64 10.60 -
Aug 7, 2024 10.48 10.48 10.48 10.48 10.44 -
Aug 6, 2024 10.51 10.51 10.51 10.51 10.47 -
Aug 5, 2024 10.45 10.45 10.45 10.45 10.41 -
Aug 2, 2024 10.64 10.64 10.64 10.64 10.60 -
Aug 1, 2024 10.75 10.75 10.75 10.75 10.71 -
Jul 31, 2024 10.87 10.87 10.87 10.87 10.83 -
Jul 30, 2024 10.77 10.77 10.77 10.77 10.73 -
Jul 29, 2024 10.79 10.79 10.79 10.79 10.75 -
Jul 26, 2024 10.81 10.81 10.81 10.81 10.77 -
Jul 25, 2024 10.74 10.74 10.74 10.74 10.70 -
Jul 24, 2024 10.80 10.80 10.80 10.80 10.76 -
Jul 23, 2024 10.93 10.93 10.93 10.93 10.89 -
Jul 22, 2024 10.95 10.95 10.95 10.95 10.91 -
Jul 19, 2024 0.04 Dividend
Jul 19, 2024 10.87 10.87 10.87 10.87 10.83 -
Jul 18, 2024 10.95 10.95 10.95 10.95 10.87 -
Jul 17, 2024 11.04 11.04 11.04 11.04 10.96 -
Jul 16, 2024 11.14 11.14 11.14 11.14 11.06 -
Jul 15, 2024 11.12 11.12 11.12 11.12 11.04 -
Jul 12, 2024 11.06 11.06 11.06 11.06 10.98 -
Jul 11, 2024 11.06 11.06 11.06 11.06 10.98 -
Jul 10, 2024 11.07 11.07 11.07 11.07 10.99 -
Jul 9, 2024 10.98 10.98 10.98 10.98 10.90 -
Jul 8, 2024 11.00 11.00 11.00 11.00 10.92 -
Jul 5, 2024 11.01 11.01 11.01 11.01 10.93 -
Jul 3, 2024 10.95 10.95 10.95 10.95 10.87 -
Jul 2, 2024 10.90 10.90 10.90 10.90 10.82 -
Jul 1, 2024 10.89 10.89 10.89 10.89 10.81 -
Jun 28, 2024 10.85 10.85 10.85 10.85 10.77 -
Jun 27, 2024 10.88 10.88 10.88 10.88 10.80 -
Jun 26, 2024 10.87 10.87 10.87 10.87 10.79 -
Jun 25, 2024 10.90 10.90 10.90 10.90 10.82 -
Jun 24, 2024 10.87 10.87 10.87 10.87 10.79 -
Jun 21, 2024 10.86 10.86 10.86 10.86 10.78 -
Jun 20, 2024 0.04 Dividend
Jun 20, 2024 10.87 10.87 10.87 10.87 10.79 -
Jun 18, 2024 10.92 10.92 10.92 10.92 10.80 -
Jun 17, 2024 10.89 10.89 10.89 10.89 10.77 -
Jun 14, 2024 10.85 10.85 10.85 10.85 10.73 -
Jun 13, 2024 10.91 10.91 10.91 10.91 10.79 -
Jun 12, 2024 10.95 10.95 10.95 10.95 10.83 -
Jun 11, 2024 10.85 10.85 10.85 10.85 10.73 -
Jun 10, 2024 10.88 10.88 10.88 10.88 10.76 -
Jun 7, 2024 10.87 10.87 10.87 10.87 10.75 -
Jun 6, 2024 10.92 10.92 10.92 10.92 10.80 -
Jun 5, 2024 10.92 10.92 10.92 10.92 10.80 -
Jun 4, 2024 10.83 10.83 10.83 10.83 10.71 -
Jun 3, 2024 10.83 10.83 10.83 10.83 10.71 -
May 31, 2024 10.81 10.81 10.81 10.81 10.69 -
May 30, 2024 10.74 10.74 10.74 10.74 10.62 -
May 29, 2024 10.75 10.75 10.75 10.75 10.63 -
May 28, 2024 10.84 10.84 10.84 10.84 10.72 -
May 24, 2024 10.84 10.84 10.84 10.84 10.72 -
May 23, 2024 10.79 10.79 10.79 10.79 10.67 -
May 22, 2024 10.83 10.83 10.83 10.83 10.71 -
May 21, 2024 0.04 Dividend
May 21, 2024 10.86 10.86 10.86 10.86 10.74 -
May 20, 2024 10.89 10.89 10.89 10.89 10.73 -
May 17, 2024 10.88 10.88 10.88 10.88 10.72 -
May 16, 2024 10.87 10.87 10.87 10.87 10.71 -
May 15, 2024 10.91 10.91 10.91 10.91 10.75 -
May 14, 2024 10.82 10.82 10.82 10.82 10.66 -
May 13, 2024 10.78 10.78 10.78 10.78 10.62 -
May 10, 2024 10.77 10.77 10.77 10.77 10.61 -
May 9, 2024 10.75 10.75 10.75 10.75 10.59 -
May 8, 2024 10.71 10.71 10.71 10.71 10.55 -
May 7, 2024 10.70 10.70 10.70 10.70 10.54 -
May 6, 2024 10.67 10.67 10.67 10.67 10.51 -
May 3, 2024 10.59 10.59 10.59 10.59 10.43 -
May 2, 2024 10.53 10.53 10.53 10.53 10.37 -
May 1, 2024 10.46 10.46 10.46 10.46 10.30 -
Apr 30, 2024 10.48 10.48 10.48 10.48 10.32 -
Apr 29, 2024 10.59 10.59 10.59 10.59 10.43 -
Apr 26, 2024 10.57 10.57 10.57 10.57 10.41 -
Apr 25, 2024 10.49 10.49 10.49 10.49 10.33 -
Apr 24, 2024 10.51 10.51 10.51 10.51 10.35 -
Apr 23, 2024 10.50 10.50 10.50 10.50 10.34 -
Apr 22, 2024 10.41 10.41 10.41 10.41 10.25 -
Apr 19, 2024 0.04 Dividend
Apr 19, 2024 10.34 10.34 10.34 10.34 10.19 -
Apr 18, 2024 10.43 10.43 10.43 10.43 10.24 -
Apr 17, 2024 10.45 10.45 10.45 10.45 10.26 -
Apr 16, 2024 10.47 10.47 10.47 10.47 10.28 -
Apr 15, 2024 10.51 10.51 10.51 10.51 10.31 -
Apr 12, 2024 10.56 10.56 10.56 10.56 10.36 -
Apr 11, 2024 10.68 10.68 10.68 10.68 10.48 -
Apr 10, 2024 10.65 10.65 10.65 10.65 10.45 -
Apr 9, 2024 10.73 10.73 10.73 10.73 10.53 -
Apr 8, 2024 10.72 10.72 10.72 10.72 10.52 -
Apr 5, 2024 10.71 10.71 10.71 10.71 10.51 -
Apr 4, 2024 10.63 10.63 10.63 10.63 10.43 -
Apr 3, 2024 10.71 10.71 10.71 10.71 10.51 -
Apr 2, 2024 10.68 10.68 10.68 10.68 10.48 -
Apr 1, 2024 10.72 10.72 10.72 10.72 10.52 -
Mar 28, 2024 10.75 10.75 10.75 10.75 10.55 -
Mar 27, 2024 10.77 10.77 10.77 10.77 10.57 -
Mar 26, 2024 10.74 10.74 10.74 10.74 10.54 -
Mar 25, 2024 10.74 10.74 10.74 10.74 10.54 -
Mar 22, 2024 10.74 10.74 10.74 10.74 10.54 -
Mar 21, 2024 10.76 10.76 10.76 10.76 10.56 -
Mar 20, 2024 10.76 10.76 10.76 10.76 10.56 -
Mar 19, 2024 0.04 Dividend
Mar 19, 2024 10.69 10.69 10.69 10.69 10.49 -
Mar 18, 2024 10.69 10.69 10.69 10.69 10.45 -
Mar 15, 2024 10.68 10.68 10.68 10.68 10.44 -
Mar 14, 2024 10.74 10.74 10.74 10.74 10.50 -
Mar 13, 2024 10.77 10.77 10.77 10.77 10.53 -
Mar 12, 2024 10.78 10.78 10.78 10.78 10.54 -
Mar 11, 2024 10.68 10.68 10.68 10.68 10.44 -
Mar 8, 2024 10.72 10.72 10.72 10.72 10.48 -
Mar 7, 2024 10.75 10.75 10.75 10.75 10.51 -
Mar 6, 2024 10.64 10.64 10.64 10.64 10.40 -
Mar 5, 2024 10.59 10.59 10.59 10.59 10.35 -
Mar 4, 2024 10.66 10.66 10.66 10.66 10.42 -
Mar 1, 2024 10.66 10.66 10.66 10.66 10.42 -
Feb 29, 2024 10.59 10.59 10.59 10.59 10.35 -
Feb 28, 2024 10.58 10.58 10.58 10.58 10.34 -
Feb 27, 2024 10.60 10.60 10.60 10.60 10.36 -
Feb 26, 2024 10.60 10.60 10.60 10.60 10.36 -
Feb 23, 2024 10.61 10.61 10.61 10.61 10.37 -
Feb 22, 2024 10.61 10.61 10.61 10.61 10.37 -
Feb 21, 2024 0.03 Dividend
Feb 21, 2024 10.49 10.49 10.49 10.49 10.26 -
Feb 20, 2024 10.51 10.51 10.51 10.51 10.24 -
Feb 16, 2024 10.52 10.52 10.52 10.52 10.25 -
Feb 15, 2024 10.53 10.53 10.53 10.53 10.26 -
Feb 14, 2024 10.48 10.48 10.48 10.48 10.21 -
Feb 13, 2024 10.41 10.41 10.41 10.41 10.15 -
Feb 12, 2024 10.54 10.54 10.54 10.54 10.27 -
Feb 9, 2024 10.56 10.56 10.56 10.56 10.29 -
Feb 8, 2024 10.51 10.51 10.51 10.51 10.24 -
Feb 7, 2024 10.49 10.49 10.49 10.49 10.22 -
Feb 6, 2024 10.44 10.44 10.44 10.44 10.18 -
Feb 5, 2024 10.41 10.41 10.41 10.41 10.15 -
Feb 2, 2024 10.44 10.44 10.44 10.44 10.18 -
Feb 1, 2024 10.45 10.45 10.45 10.45 10.19 -
Jan 31, 2024 10.36 10.36 10.36 10.36 10.10 -
Jan 30, 2024 10.44 10.44 10.44 10.44 10.18 -
Jan 29, 2024 10.45 10.45 10.45 10.45 10.19 -
Jan 26, 2024 10.41 10.41 10.41 10.41 10.15 -
Jan 25, 2024 10.37 10.37 10.37 10.37 10.11 -
Jan 24, 2024 10.32 10.32 10.32 10.32 10.06 -
Jan 23, 2024 10.28 10.28 10.28 10.28 10.02 -
Jan 22, 2024 10.30 10.30 10.30 10.30 10.04 -
Jan 19, 2024 10.28 10.28 10.28 10.28 10.02 -
Jan 18, 2024 10.23 10.23 10.23 10.23 9.97 -
Jan 17, 2024 10.17 10.17 10.17 10.17 9.91 -
Jan 16, 2024 10.23 10.23 10.23 10.23 9.97 -
Jan 12, 2024 10.30 10.30 10.30 10.30 10.04 -
Jan 11, 2024 10.28 10.28 10.28 10.28 10.02 -
Jan 10, 2024 10.28 10.28 10.28 10.28 10.02 -
Jan 9, 2024 10.23 10.23 10.23 10.23 9.97 -
Jan 8, 2024 10.25 10.25 10.25 10.25 9.99 -
Jan 5, 2024 10.17 10.17 10.17 10.17 9.91 -
Jan 4, 2024 10.18 10.18 10.18 10.18 9.92 -
Jan 3, 2024 10.19 10.19 10.19 10.19 9.93 -
Jan 2, 2024 10.24 10.24 10.24 10.24 9.98 -
Dec 29, 2023 0.03 Dividend
Dec 29, 2023 10.32 10.32 10.32 10.32 10.06 -
Dec 28, 2023 10.35 10.35 10.35 10.35 10.06 -
Dec 27, 2023 10.37 10.37 10.37 10.37 10.08 -
Dec 26, 2023 10.33 10.33 10.33 10.33 10.04 -
Dec 22, 2023 10.30 10.30 10.30 10.30 10.01 -
Dec 21, 2023 10.28 10.28 10.28 10.28 10.00 -
Dec 20, 2023 10.20 10.20 10.20 10.20 9.92 -
Dec 19, 2023 0.02 Dividend
Dec 19, 2023 10.27 10.27 10.27 10.27 9.99 -
Dec 18, 2023 10.23 10.23 10.23 10.23 9.93 -
Dec 15, 2023 10.20 10.20 10.20 10.20 9.90 -
Dec 14, 2023 10.24 10.24 10.24 10.24 9.94 -
Dec 13, 2023 10.15 10.15 10.15 10.15 9.85 -
Dec 12, 2023 10.04 10.04 10.04 10.04 9.74 -
Dec 11, 2023 10.01 10.01 10.01 10.01 9.71 -
Dec 8, 2023 10.00 10.00 10.00 10.00 9.70 -
Dec 7, 2023 9.98 9.98 9.98 9.98 9.68 -
Dec 6, 2023 9.94 9.94 9.94 9.94 9.65 -
Dec 5, 2023 9.95 9.95 9.95 9.95 9.65 -
Dec 4, 2023 9.96 9.96 9.96 9.96 9.66 -
Dec 1, 2023 9.99 9.99 9.99 9.99 9.69 -
Nov 30, 2023 9.94 9.94 9.94 9.94 9.65 -
Nov 29, 2023 9.95 9.95 9.95 9.95 9.65 -
Nov 28, 2023 9.92 9.92 9.92 9.92 9.63 -
Nov 27, 2023 9.92 9.92 9.92 9.92 9.63 -
Nov 24, 2023 9.94 9.94 9.94 9.94 9.65 -
Nov 22, 2023 9.90 9.90 9.90 9.90 9.61 -
Nov 21, 2023 0.02 Dividend
Nov 21, 2023 9.87 9.87 9.87 9.87 9.58 -
Nov 20, 2023 9.90 9.90 9.90 9.90 9.59 -
Nov 17, 2023 9.86 9.86 9.86 9.86 9.55 -
Nov 16, 2023 9.82 9.82 9.82 9.82 9.51 -
Nov 15, 2023 9.81 9.81 9.81 9.81 9.50 -
Nov 14, 2023 9.82 9.82 9.82 9.82 9.51 -
Nov 13, 2023 9.65 9.65 9.65 9.65 9.34 -
Nov 10, 2023 9.64 9.64 9.64 9.64 9.34 -
Nov 9, 2023 9.57 9.57 9.57 9.57 9.27 -
Nov 8, 2023 9.62 9.62 9.62 9.62 9.32 -
Nov 7, 2023 9.59 9.59 9.59 9.59 9.29 -
Nov 6, 2023 9.59 9.59 9.59 9.59 9.29 -
Nov 3, 2023 9.58 9.58 9.58 9.58 9.28 -
Nov 2, 2023 9.51 9.51 9.51 9.51 9.21 -
Nov 1, 2023 9.34 9.34 9.34 9.34 9.04 -
Oct 31, 2023 9.28 9.28 9.28 9.28 8.99 -
Oct 30, 2023 9.25 9.25 9.25 9.25 8.96 -
Oct 27, 2023 9.17 9.17 9.17 9.17 8.88 -
Oct 26, 2023 9.21 9.21 9.21 9.21 8.92 -

Related Tickers