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 Ult (EVSB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 50.86 51.09 50.80 50.83 1,843
25th Sep 2026 (Fri) 50.79 50.81 50.785 50.82 6,816
24th Sep 2026 (Thu) 50.82 50.83 50.80 50.82 3,359
23rd Sep 2026 (Wed) 50.815 50.855 50.81 50.82 58,418
22nd Sep 2026 (Tue) 50.82 50.825 50.82 50.83 1,377
21st Sep 2026 (Mon) 50.81 50.815 50.81 50.82 700
18th Sep 2026 (Fri) 50.81 50.81 50.80 50.81 256
17th Sep 2026 (Thu) 50.77 50.819 50.77 50.80 3,148
16th Sep 2026 (Wed) 50.80 50.81 50.80 50.80 400
15th Sep 2026 (Tue) 50.78 50.80 50.78 50.80 9,530
14th Sep 2026 (Mon) 50.785 50.79 50.785 50.79 300
11th Sep 2026 (Fri) 50.785 50.785 50.71 50.75 4,280
10th Sep 2026 (Thu) 50.785 50.785 50.785 50.789 900
9th Sep 2026 (Wed) 50.82 50.82 50.82 50.80 500
8th Sep 2026 (Tue) 50.81 50.825 50.81 50.81 415
7th Sep 2026 (Mon) 50.805 50.805 50.805 50.78 1,888
4th Sep 2026 (Fri) 50.805 50.805 50.805 50.78 1,888
3rd Sep 2026 (Thu) 50.805 50.83 50.80 50.80 5,454
2nd Sep 2026 (Wed) 50.79 50.79 50.79 50.78 741
1st Sep 2026 (Tue) 50.74 50.74 50.74 50.77 380
31st Aug 2026 (Mon) 50.95 50.95 50.78 50.78 340
28th Aug 2026 (Fri) 50.95 50.9515 50.95 50.9515 70
27th Aug 2026 (Thu) 50.95 50.95 50.93 50.95 700
26th Aug 2026 (Wed) 50.92 50.945 50.92 50.945 0
25th Aug 2026 (Tue) 50.92 50.92 50.92 50.94 254
24th Aug 2026 (Mon) 50.88 50.88 50.88 50.88 0
21st Aug 2026 (Fri) 50.89 50.91 50.89 50.91 400
20th Aug 2026 (Thu) 50.905 50.905 50.905 50.9005 200
19th Aug 2026 (Wed) 50.88 50.88 50.88 50.8906 164
18th Aug 2026 (Tue) 50.89 50.89 50.89 50.89 300
17th Aug 2026 (Mon) 50.891 50.891 50.88 50.88 1,861
14th Aug 2026 (Fri) 50.889 50.89 50.889 50.89 87
13th Aug 2026 (Thu) 50.889 50.889 50.88 50.90 593
12th Aug 2026 (Wed) 50.88 50.89 50.86 50.85 682
11th Aug 2026 (Tue) 50.83 50.83 50.83 50.83 0
10th Aug 2026 (Mon) 50.83 50.83 50.83 50.83 0
7th Aug 2026 (Fri) 50.83 50.83 50.815 50.825 700
6th Aug 2026 (Thu) 50.81 50.81 50.81 50.80 357
5th Aug 2026 (Wed) 50.79 50.82 50.79 50.8086 1,136
4th Aug 2026 (Tue) 50.75 50.75 50.75 50.76 448
3rd Aug 2026 (Mon) 50.69 50.78 50.67 50.78 2,600
31st Jul 2026 (Fri) 50.88 50.88 50.7461 50.7461 0
30th Jul 2026 (Thu) 50.88 50.915 50.88 50.915 49
29th Jul 2026 (Wed) 50.88 50.9046 50.88 50.9046 4
FTSE 100 Latest
Value10,684.88
Change-10.37