Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Special Equities Fund Class C (MF: ECSEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.62 18.62 18.62 0 +0.10(+0.54%)
Jul 28, 2016 18.52 18.52 18.52 0 -0.03(-0.16%)
Jul 27, 2016 18.55 18.55 18.55 0 -0.04(-0.22%)
Jul 26, 2016 18.59 18.59 18.59 0 +0.09(+0.49%)
Jul 25, 2016 18.50 18.50 18.50 0 -0.12(-0.64%)
Jul 22, 2016 18.62 18.62 18.62 0 +0.09(+0.49%)
Jul 21, 2016 18.53 18.53 18.53 0 -0.08(-0.43%)
Jul 20, 2016 18.61 18.61 18.61 0 +0.06(+0.32%)
Jul 19, 2016 18.55 18.55 18.55 0 -0.01(-0.05%)
Jul 18, 2016 18.56 18.56 18.56 0 +0.01(+0.05%)
Jul 15, 2016 18.55 18.55 18.55 0 -0.01(-0.05%)
Jul 14, 2016 18.56 18.56 18.56 0 +0.00(+0.00%)
Jul 13, 2016 18.56 18.56 18.56 0 -0.01(-0.05%)
Jul 12, 2016 18.57 18.57 18.57 0 +0.15(+0.81%)
Jul 11, 2016 18.42 18.42 18.42 0 +0.11(+0.60%)
Jul 08, 2016 18.31 18.31 18.31 0 +0.30(+1.67%)
Jul 07, 2016 18.01 18.01 18.01 0 +0.04(+0.22%)
Jul 06, 2016 17.97 17.97 17.97 0 +0.05(+0.28%)
Jul 05, 2016 17.92 17.92 17.92 0 -0.21(-1.16%)
Jul 01, 2016 18.13 18.13 18.13 0 +0.01(+0.06%)
Jun 30, 2016 18.12 18.12 18.12 0 +0.32(+1.80%)
Jun 29, 2016 17.80 17.80 17.80 0 +0.34(+1.95%)
Jun 28, 2016 17.46 17.46 17.46 0 +0.30(+1.75%)
Jun 27, 2016 17.16 17.16 17.16 0 -0.45(-2.56%)
Jun 24, 2016 17.61 17.61 17.61 0 -0.67(-3.67%)
Jun 23, 2016 18.28 18.28 18.28 0 +0.28(+1.56%)
Jun 22, 2016 18.00 18.00 18.00 0 -0.02(-0.11%)
Jun 21, 2016 18.02 18.02 18.02 0 -0.04(-0.22%)
Jun 20, 2016 18.06 18.06 18.06 0 +0.14(+0.78%)
Jun 17, 2016 17.92 17.92 17.92 0 -0.07(-0.39%)
Jun 16, 2016 17.99 17.99 17.99 0 +0.00(+0.00%)
Jun 15, 2016 17.99 17.99 17.99 0 -0.52(-2.81%)
Jun 14, 2016 18.51 18.51 18.51 0 -0.05(-0.27%)
Jun 13, 2016 18.56 18.56 18.56 0 -0.17(-0.91%)
Jun 10, 2016 18.73 18.73 18.73 0 -0.25(-1.32%)
Jun 09, 2016 18.98 18.98 18.98 0 -0.03(-0.16%)
Jun 08, 2016 19.01 19.01 19.01 0 +0.10(+0.53%)
Jun 07, 2016 18.91 18.91 18.91 0 +0.09(+0.48%)
Jun 06, 2016 18.82 18.82 18.82 0 +0.07(+0.37%)
Jun 03, 2016 18.75 18.75 18.75 0 -0.10(-0.53%)
Jun 02, 2016 18.85 18.85 18.85 0 +0.09(+0.48%)
Jun 01, 2016 18.76 18.76 18.76 0 +0.08(+0.43%)
May 31, 2016 18.68 18.68 18.68 0 +0.10(+0.54%)
May 27, 2016 18.58 18.58 18.58 0 +0.15(+0.81%)
May 26, 2016 18.43 18.43 18.43 0 +0.02(+0.11%)
May 25, 2016 18.41 18.41 18.41 0 +0.09(+0.49%)
May 24, 2016 18.32 18.32 18.32 0 +0.29(+1.61%)
May 23, 2016 18.03 18.03 18.03 0 -0.01(-0.06%)
May 20, 2016 18.04 18.04 18.04 0 +0.18(+1.01%)
May 19, 2016 17.86 17.86 17.86 0 -0.13(-0.72%)
May 18, 2016 17.99 17.99 17.99 0 +0.06(+0.33%)
May 17, 2016 17.93 17.93 17.93 0 -0.22(-1.21%)
May 16, 2016 18.15 18.15 18.15 0 +0.18(+1.00%)
May 13, 2016 17.97 17.97 17.97 0 -0.14(-0.77%)
May 12, 2016 18.11 18.11 18.11 0 -0.04(-0.22%)
May 11, 2016 18.15 18.15 18.15 0 -0.21(-1.14%)
May 10, 2016 18.36 18.36 18.36 0 +0.17(+0.93%)
May 09, 2016 18.19 18.19 18.19 0 +0.03(+0.17%)
May 06, 2016 18.16 18.16 18.16 0 +0.08(+0.44%)
May 05, 2016 18.08 18.08 18.08 0 +0.00(+0.00%)
May 04, 2016 18.08 18.08 18.08 0 -0.13(-0.71%)
May 03, 2016 18.21 18.21 18.21 0 -0.18(-0.98%)
May 02, 2016 18.39 18.39 18.39 0 +0.17(+0.93%)
Apr 29, 2016 18.22 18.22 18.22 0 -0.20(-1.09%)
Apr 28, 2016 18.42 18.42 18.42 0 -0.31(-1.66%)
Apr 27, 2016 18.73 18.73 18.73 0 +0.15(+0.81%)
Apr 26, 2016 18.58 18.58 18.58 0 +0.19(+1.03%)
Apr 25, 2016 18.39 18.39 18.39 0 -0.11(-0.59%)
Apr 22, 2016 18.50 18.50 18.50 0 +0.13(+0.71%)
Apr 21, 2016 18.37 18.37 18.37 0 -0.15(-0.81%)
Apr 20, 2016 18.52 18.52 18.52 0 -0.02(-0.11%)
Apr 19, 2016 18.54 18.54 18.54 0 +0.01(+0.05%)
Apr 18, 2016 18.53 18.53 18.53 0 +0.09(+0.49%)
Apr 15, 2016 18.44 18.44 18.44 0 +0.05(+0.27%)
Apr 14, 2016 18.39 18.39 18.39 0 -0.05(-0.27%)
Apr 13, 2016 18.44 18.44 18.44 0 +0.32(+1.77%)
Apr 12, 2016 18.12 18.12 18.12 0 +0.13(+0.72%)
Apr 11, 2016 17.99 17.99 17.99 0 -0.09(-0.50%)
Apr 08, 2016 18.08 18.08 18.08 0 +0.06(+0.33%)
Apr 07, 2016 18.02 18.02 18.02 0 -0.21(-1.15%)
Apr 06, 2016 18.23 18.23 18.23 0 +0.18(+1.00%)
Apr 05, 2016 18.05 18.05 18.05 0 -0.20(-1.10%)
Apr 04, 2016 18.25 18.25 18.25 0 -0.16(-0.87%)
Apr 01, 2016 18.41 18.41 18.41 0 +0.05(+0.27%)
Mar 31, 2016 18.36 18.36 18.36 0 +0.01(+0.05%)
Mar 30, 2016 18.35 18.35 18.35 0 +0.05(+0.27%)
Mar 29, 2016 18.30 18.30 18.30 0 +0.35(+1.95%)
Mar 28, 2016 17.95 17.95 17.95 0 +0.05(+0.28%)
Mar 24, 2016 17.90 17.90 17.90 0 +0.03(+0.17%)
Mar 23, 2016 17.87 17.87 17.87 0 -0.22(-1.22%)
Mar 22, 2016 18.09 18.09 18.09 0 -0.06(-0.33%)
Mar 21, 2016 18.15 18.15 18.15 0 -0.06(-0.33%)
Mar 18, 2016 18.21 18.21 18.21 0 +0.18(+1.00%)
Mar 17, 2016 18.03 18.03 18.03 0 +0.19(+1.07%)
Mar 16, 2016 17.84 17.84 17.84 0 +0.12(+0.68%)
Mar 15, 2016 17.72 17.72 17.72 0 -0.07(-0.39%)
Mar 14, 2016 17.79 17.79 17.79 0 -0.03(-0.17%)
Mar 11, 2016 17.82 17.82 17.82 0 +0.30(+1.71%)
Mar 10, 2016 17.52 17.52 17.52 0 -0.05(-0.28%)
Mar 09, 2016 17.57 17.57 17.57 0 +0.05(+0.29%)
Mar 08, 2016 17.52 17.52 17.52 0 -0.31(-1.74%)
Mar 07, 2016 17.83 17.83 17.83 0 +0.06(+0.34%)
Mar 04, 2016 17.77 17.77 17.77 0 +0.13(+0.74%)
Mar 03, 2016 17.64 17.64 17.64 0 +0.11(+0.63%)
Mar 02, 2016 17.53 17.53 17.53 0 +0.11(+0.63%)
Mar 01, 2016 17.42 17.42 17.42 0 +0.34(+1.99%)
Feb 29, 2016 17.08 17.08 17.08 0 -0.06(-0.35%)
Feb 26, 2016 17.14 17.14 17.14 0 +0.12(+0.71%)
Feb 25, 2016 17.02 17.02 17.02 0 +0.16(+0.95%)
Feb 24, 2016 16.86 16.86 16.86 0 +0.12(+0.72%)
Feb 23, 2016 16.74 16.74 16.74 0 -0.14(-0.83%)
Feb 22, 2016 16.88 16.88 16.88 0 +0.17(+1.02%)
Feb 19, 2016 16.71 16.71 16.71 0 +0.14(+0.84%)
Feb 18, 2016 16.57 16.57 16.57 0 -0.07(-0.42%)
Feb 17, 2016 16.64 16.64 16.64 0 +0.21(+1.28%)
Feb 16, 2016 16.43 16.43 16.43 0 +0.30(+1.86%)
Feb 12, 2016 16.13 16.13 16.13 0 +0.34(+2.15%)
Feb 11, 2016 15.79 15.79 15.79 0 -0.14(-0.88%)
Feb 10, 2016 15.93 15.93 15.93 0 -0.02(-0.13%)
Feb 09, 2016 15.95 15.95 15.95 0 -0.08(-0.50%)
Feb 08, 2016 16.03 16.03 16.03 0 -0.28(-1.72%)
Feb 05, 2016 16.31 16.31 16.31 0 -0.46(-2.74%)
Feb 04, 2016 16.77 16.77 16.77 0 -0.04(-0.24%)
Feb 03, 2016 16.81 16.81 16.81 0 +0.09(+0.54%)
Feb 02, 2016 16.72 16.72 16.72 0 -0.30(-1.76%)
Feb 01, 2016 17.02 17.02 17.02 0 +0.12(+0.71%)
Jan 29, 2016 16.90 16.90 16.90 0 +0.49(+2.99%)
Jan 28, 2016 16.41 16.41 16.41 0 +0.05(+0.31%)
Jan 27, 2016 16.36 16.36 16.36 0 -0.14(-0.85%)
Jan 26, 2016 16.50 16.50 16.50 0 +0.30(+1.85%)
Jan 25, 2016 16.20 16.20 16.20 0 -0.37(-2.23%)
Jan 22, 2016 16.57 16.57 16.57 0 +0.39(+2.41%)
Jan 21, 2016 16.18 16.18 16.18 0 +0.04(+0.25%)
Jan 20, 2016 16.14 16.14 16.14 0 -0.02(-0.12%)
Jan 19, 2016 16.16 16.16 16.16 0 -0.17(-1.04%)
Jan 15, 2016 16.33 16.33 16.33 0 -0.29(-1.74%)
Jan 14, 2016 16.62 16.62 16.62 0 +0.21(+1.28%)
Jan 13, 2016 16.41 16.41 16.41 0 -0.49(-2.90%)
Jan 12, 2016 16.90 16.90 16.90 0 +0.12(+0.72%)
Jan 11, 2016 16.78 16.78 16.78 0 -0.04(-0.24%)
Jan 08, 2016 16.82 16.82 16.82 0 -0.19(-1.12%)
Jan 07, 2016 17.01 17.01 17.01 0 -0.38(-2.19%)
Jan 06, 2016 17.39 17.39 17.39 0 -0.21(-1.19%)
Jan 05, 2016 17.60 17.60 17.60 0 +0.00(+0.00%)
Jan 04, 2016 17.60 17.60 17.60 0 -0.36(-2.00%)
Dec 31, 2015 17.96 17.96 17.96 0 -0.20(-1.10%)
Dec 30, 2015 18.16 18.16 18.16 0 -0.16(-0.87%)
Dec 29, 2015 18.32 18.32 18.32 0 +0.21(+1.16%)
Dec 28, 2015 18.11 18.11 18.11 0 -0.07(-0.39%)
Dec 24, 2015 18.18 18.18 18.18 0 +0.04(+0.22%)
Dec 23, 2015 18.14 18.14 18.14 0 -2.02(-10.02%)
Dec 22, 2015 20.16 20.16 20.16 0 +0.17(+0.85%)
Dec 21, 2015 19.99 19.99 19.99 0 +0.13(+0.65%)
Dec 18, 2015 19.86 19.86 19.86 0 -0.32(-1.59%)
Dec 17, 2015 20.18 20.18 20.18 0 -0.29(-1.42%)
Dec 16, 2015 20.47 20.47 20.47 0 +0.23(+1.14%)
Dec 15, 2015 20.24 20.24 20.24 0 +0.16(+0.80%)
Dec 14, 2015 20.08 20.08 20.08 0 -0.07(-0.35%)
Dec 11, 2015 20.15 20.15 20.15 0 -0.37(-1.80%)
Dec 10, 2015 20.52 20.52 20.52 0 +0.03(+0.15%)
Dec 09, 2015 20.49 20.49 20.49 0 -0.25(-1.21%)
Dec 08, 2015 20.74 20.74 20.74 0 -0.07(-0.34%)
Dec 07, 2015 20.81 20.81 20.81 0 -0.23(-1.09%)
Dec 04, 2015 21.04 21.04 21.04 0 +0.26(+1.25%)
Dec 03, 2015 20.78 20.78 20.78 0 -0.36(-1.70%)
Dec 02, 2015 21.14 21.14 21.14 0 -0.20(-0.94%)
Dec 01, 2015 21.34 21.34 21.34 0 +0.09(+0.42%)
Nov 30, 2015 21.25 21.25 21.25 0 -0.11(-0.51%)
Nov 27, 2015 21.36 21.36 21.36 0 +0.04(+0.19%)
Nov 25, 2015 21.32 21.32 21.32 0 +0.14(+0.66%)
Nov 24, 2015 21.18 21.18 21.18 0 +0.09(+0.43%)
Nov 23, 2015 21.09 21.09 21.09 0 +0.09(+0.43%)
Nov 20, 2015 21.00 21.00 21.00 0 -0.14(-0.66%)
Nov 19, 2015 21.14 21.14 21.14 0 -0.15(-0.70%)
Nov 18, 2015 21.29 21.29 21.29 0 +0.34(+1.62%)
Nov 17, 2015 20.95 20.95 20.95 0 +0.03(+0.14%)
Nov 16, 2015 20.92 20.92 20.92 0 +0.18(+0.87%)
Nov 13, 2015 20.74 20.74 20.74 0 -0.10(-0.48%)
Nov 12, 2015 20.84 20.84 20.84 0 -0.39(-1.84%)
Nov 11, 2015 21.23 21.23 21.23 0 -0.12(-0.56%)
Nov 10, 2015 21.35 21.35 21.35 0 +0.00(+0.00%)
Nov 09, 2015 21.35 21.35 21.35 0 -0.17(-0.79%)
Nov 06, 2015 21.52 21.52 21.52 0 +0.08(+0.37%)
Nov 05, 2015 21.44 21.44 21.44 0 +0.10(+0.47%)
Nov 04, 2015 21.34 21.34 21.34 0 -0.06(-0.28%)
Nov 03, 2015 21.40 21.40 21.40 0 +0.03(+0.14%)
Nov 02, 2015 21.37 21.37 21.37 0 +0.31(+1.47%)
Oct 30, 2015 21.06 21.06 21.06 0 +0.00(+0.00%)
Oct 29, 2015 21.06 21.06 21.06 0 -0.17(-0.80%)
Oct 28, 2015 21.23 21.23 21.23 0 +0.40(+1.92%)
Oct 27, 2015 20.83 20.83 20.83 0 -0.17(-0.81%)
Oct 26, 2015 21.00 21.00 21.00 0 -0.07(-0.33%)
Oct 23, 2015 21.07 21.07 21.07 0 +0.20(+0.96%)
Oct 22, 2015 20.87 20.87 20.87 0 +0.08(+0.38%)
Oct 21, 2015 20.79 20.79 20.79 0 -0.25(-1.19%)
Oct 20, 2015 21.04 21.04 21.04 0 -0.08(-0.38%)
Oct 19, 2015 21.12 21.12 21.12 0 +0.00(+0.00%)
Oct 16, 2015 21.12 21.12 21.12 0 -0.07(-0.33%)
Oct 15, 2015 21.19 21.19 21.19 0 +0.29(+1.39%)
Oct 14, 2015 20.90 20.90 20.90 0 -0.17(-0.81%)
Oct 13, 2015 21.07 21.07 21.07 0 -0.26(-1.22%)
Oct 12, 2015 21.33 21.33 21.33 0 +0.01(+0.05%)
Oct 09, 2015 21.32 21.32 21.32 0 +0.02(+0.09%)
Oct 08, 2015 21.30 21.30 21.30 0 +0.20(+0.95%)
Oct 07, 2015 21.10 21.10 21.10 0 +0.25(+1.20%)
Oct 06, 2015 20.85 20.85 20.85 0 -0.14(-0.67%)
Oct 05, 2015 20.99 20.99 20.99 0 +0.32(+1.55%)
Oct 02, 2015 20.67 20.67 20.67 0 +0.25(+1.22%)
Oct 01, 2015 20.42 20.42 20.42 0 -0.01(-0.05%)
Sep 30, 2015 20.43 20.43 20.43 0 +0.34(+1.69%)
Sep 29, 2015 20.09 20.09 20.09 0 -0.10(-0.50%)
Sep 28, 2015 20.19 20.19 20.19 0 -0.58(-2.79%)
Sep 25, 2015 20.77 20.77 20.77 0 -0.11(-0.53%)
Sep 24, 2015 20.88 20.88 20.88 0 -0.08(-0.38%)
Sep 23, 2015 20.96 20.96 20.96 0 -0.07(-0.33%)
Sep 22, 2015 21.03 21.03 21.03 0 -0.28(-1.31%)
Sep 21, 2015 21.31 21.31 21.31 0 +0.08(+0.38%)
Sep 18, 2015 21.23 21.23 21.23 0 -0.40(-1.85%)
Sep 17, 2015 21.63 21.63 21.63 0 +0.02(+0.09%)
Sep 16, 2015 21.61 21.61 21.61 0 +0.16(+0.75%)
Sep 15, 2015 21.45 21.45 21.45 0 +0.26(+1.23%)
Sep 14, 2015 21.19 21.19 21.19 0 -0.14(-0.66%)
Sep 11, 2015 21.33 21.33 21.33 0 +0.09(+0.42%)
Sep 10, 2015 21.24 21.24 21.24 0 -0.01(-0.05%)
Sep 09, 2015 21.25 21.25 21.25 0 -0.23(-1.07%)
Sep 08, 2015 21.48 21.48 21.48 0 +0.47(+2.24%)
Sep 04, 2015 21.01 21.01 21.01 0 -0.23(-1.08%)
Sep 03, 2015 21.24 21.24 21.24 0 +0.08(+0.38%)
Sep 02, 2015 21.16 21.16 21.16 0 +0.32(+1.54%)
Sep 01, 2015 20.84 20.84 20.84 0 -0.56(-2.62%)
Aug 31, 2015 21.40 21.40 21.40 0 -0.12(-0.56%)
Aug 28, 2015 21.52 21.52 21.52 0 +0.11(+0.51%)
Aug 27, 2015 21.41 21.41 21.41 0 +0.48(+2.29%)
Aug 26, 2015 20.93 20.93 20.93 0 +0.52(+2.55%)
Aug 25, 2015 20.41 20.41 20.41 0 -0.13(-0.63%)
Aug 24, 2015 20.54 20.54 20.54 0 -0.79(-3.70%)
Aug 21, 2015 21.33 21.33 21.33 0 -0.46(-2.11%)
Aug 20, 2015 21.79 21.79 21.79 0 -0.54(-2.42%)
Aug 19, 2015 22.33 22.33 22.33 0 -0.19(-0.84%)
Aug 18, 2015 22.52 22.52 22.52 0 -0.08(-0.35%)
Aug 17, 2015 22.60 22.60 22.60 0 +0.13(+0.58%)
Aug 14, 2015 22.47 22.47 22.47 0 +0.16(+0.72%)
Aug 13, 2015 22.31 22.31 22.31 0 +0.06(+0.27%)
Aug 12, 2015 22.25 22.25 22.25 0 -0.04(-0.18%)
Aug 11, 2015 22.29 22.29 22.29 0 -0.14(-0.62%)
Aug 10, 2015 22.43 22.43 22.43 0 +0.29(+1.31%)
Aug 07, 2015 22.14 22.14 22.14 0 -0.05(-0.23%)
Aug 06, 2015 22.19 22.19 22.19 0 -0.25(-1.11%)
Aug 05, 2015 22.44 22.44 22.44 0 +0.11(+0.49%)
Aug 04, 2015 22.33 22.33 22.33 0 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.