Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eaton Vance Tax (ETO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 27.53 27.53 27.44 27.44 1,216
18th Sep 2025 (Thu) 27.52 27.52 27.43 27.45 518
17th Sep 2025 (Wed) 27.50 27.51 27.445 27.40 921
16th Sep 2025 (Tue) 27.65 27.72 27.515 27.515 923
15th Sep 2025 (Mon) 27.62 27.66 27.60 27.61 3,319
12th Sep 2025 (Fri) 27.71 27.80 27.70 27.81 1,050
11th Sep 2025 (Thu) 27.75 27.76 27.73 27.71 1,663
10th Sep 2025 (Wed) 27.58 27.62 27.58 27.59 3,720
9th Sep 2025 (Tue) 27.56 27.56 27.55 27.51 786
8th Sep 2025 (Mon) 27.50 27.50 27.47 27.48 490
5th Sep 2025 (Fri) 27.50 27.50 27.38 27.35 222
4th Sep 2025 (Thu) 27.15 27.32 27.15 27.33 2,103
3rd Sep 2025 (Wed) 27.20 27.20 27.10 27.17 964
2nd Sep 2025 (Tue) 27.17 27.22 27.03 27.17 1,192
1st Sep 2025 (Mon) 27.50 27.50 27.42 27.42 2,300
29th Aug 2025 (Fri) 27.50 27.50 27.42 27.42 2,300
28th Aug 2025 (Thu) 27.34 27.50 27.26 27.52 3,432
27th Aug 2025 (Wed) 27.36 27.36 27.36 27.35 191
26th Aug 2025 (Tue) 27.32 27.32 27.29 27.32 894
25th Aug 2025 (Mon) 27.41 27.41 27.35 27.39 797
22nd Aug 2025 (Fri) 27.39 27.39 27.39 27.39 350
21st Aug 2025 (Thu) 27.10 27.10 27.05 27.10 1,353
20th Aug 2025 (Wed) 27.16 27.20 27.00 27.13 1,511
19th Aug 2025 (Tue) 27.25 27.26 27.19 27.22 1,892
18th Aug 2025 (Mon) 27.28 27.34 27.28 27.28 1,177
15th Aug 2025 (Fri) 27.25 27.25 27.25 27.25 1,125
14th Aug 2025 (Thu) 27.345 27.42 27.345 27.34 373
13th Aug 2025 (Wed) 27.46 27.50 27.45 27.47 2,202
12th Aug 2025 (Tue) 27.24 27.34 26.90 27.46 2,116
11th Aug 2025 (Mon) 27.20 27.22 27.18 27.21 452
8th Aug 2025 (Fri) 27.20 27.27 27.20 27.29 1,576
7th Aug 2025 (Thu) 27.10 27.11 27.10 27.12 286
6th Aug 2025 (Wed) 27.00 27.08 27.00 27.07 259
5th Aug 2025 (Tue) 26.78 26.94 26.76 26.89 1,433
4th Aug 2025 (Mon) 26.55 26.79 26.55 26.75 829
1st Aug 2025 (Fri) 27.105 27.105 26.44 26.51 2,767
31st Jul 2025 (Thu) 27.45 27.45 27.18 27.40 1,878
30th Jul 2025 (Wed) 27.42 27.42 27.27 27.36 1,051
29th Jul 2025 (Tue) 27.47 27.56 27.40 27.49 1,101
28th Jul 2025 (Mon) 27.73 27.73 27.47 27.53 3,314
25th Jul 2025 (Fri) 27.60 27.73 27.60 27.75 1,965
24th Jul 2025 (Thu) 27.49 27.51 27.49 27.49 220
23rd Jul 2025 (Wed) 27.43 27.52 27.39 27.55 5,477
22nd Jul 2025 (Tue) 27.49 27.49 27.33 27.40 2,299
FTSE 100 Latest
Value9,218.93
Change2.26