Eaton Vance Corporation Common Stockのデータ

Eaton Vance Corporation Common Stockの基本情報

名前 Eaton Vance Corporation Common Stock
ティッカー EV
国 United States
上場年 nan
セクター Finance

Eaton Vance Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.54 71.91 72.2 72.46 2343700.0 72.46
2021-02-12 71.71 71.12 71.15 71.48 1051400.0 71.48
2021-02-11 71.55 70.44 71.35 71.04 1353200.0 71.04
2021-02-10 71.63 70.88 71.48 71.33 949200.0 71.33
2021-02-09 71.53 70.77 71.15 71.28 956100.0 71.28
2021-02-08 71.35 70.8 70.9 71.32 1242600.0 71.32
2021-02-05 71.0 70.36 70.73 70.7 730200.0 70.7
2021-02-04 70.2 69.32 69.39 70.2 1205500.0 70.2
2021-02-03 69.61 69.02 69.42 69.16 1362400.0 69.16
2021-02-02 69.59 68.2 68.29 69.38 1273400.0 69.38
2021-02-01 67.75 67.22 67.75 67.4 1401700.0 67.4
2021-01-29 68.58 66.85 68.02 67.14 2327700.0 67.14
2021-01-28 69.11 67.83 68.02 68.3 1964600.0 68.3
2021-01-27 69.09 67.66 68.32 67.81 1440100.0 67.43
2021-01-26 70.86 69.56 70.26 69.6 814500.0 69.22
2021-01-25 71.15 70.05 70.74 70.29 1050900.0 69.9
2021-01-22 71.58 70.35 71.26 71.28 618000.0 70.89
2021-01-21 72.27 71.14 71.82 71.52 910700.0 71.12
2021-01-20 73.31 71.4 72.1 71.7 847600.0 71.3
2021-01-19 72.61 71.53 72.21 71.71 1171500.0 71.31
2021-01-15 72.06 71.23 71.81 71.82 576900.0 71.42
2021-01-14 72.77 72.17 72.17 72.61 523100.0 72.21
2021-01-13 72.52 71.73 72.3 72.01 744200.0 71.61
2021-01-12 72.96 72.03 72.68 72.22 1055100.0 71.82
2021-01-11 72.6 71.01 71.44 72.33 497000.0 71.93
2021-01-08 72.22 71.08 72.22 71.85 689500.0 71.45
2021-01-07 72.62 71.44 71.44 71.62 1373100.0 71.22
2021-01-06 71.62 69.11 69.35 70.97 1987000.0 70.58
2021-01-05 68.86 67.62 67.62 68.5 1271300.0 68.12
2021-01-04 68.77 67.51 67.92 67.73 1485200.0 67.36
2020-12-31 68.12 67.29 67.51 67.93 681500.0 67.55
2020-12-30 67.79 67.45 67.78 67.54 1060100.0 67.17
2020-12-29 67.92 67.25 67.8 67.53 853600.0 67.16
2020-12-28 68.13 67.59 68.07 67.59 686700.0 67.22
2020-12-24 67.96 67.47 67.69 67.7 245800.0 67.33
2020-12-23 68.19 66.64 67.12 67.73 878200.0 67.36
2020-12-22 67.75 66.79 67.41 66.81 629300.0 66.44
2020-12-21 67.8 66.05 66.05 67.56 1449200.0 67.19
2020-12-18 66.14 64.92 66.05 65.29 2323200.0 64.93
2020-12-17 65.79 65.43 65.47 65.75 975500.0 65.39
2020-12-16 65.75 65.17 65.69 65.51 656500.0 65.15
2020-12-15 65.3 64.22 64.51 65.25 1340900.0 64.89
2020-12-14 65.41 64.07 65.29 64.11 814400.0 63.76
2020-12-11 65.16 64.54 65.07 64.89 486000.0 64.53
2020-12-10 65.61 64.9 65.28 65.59 757100.0 65.23
2020-12-09 66.13 65.35 65.42 65.68 1273200.0 65.32
2020-12-08 65.46 64.95 65.24 65.16 818300.0 64.8
2020-12-07 65.8 65.07 65.57 65.25 2509600.0 64.89
2020-12-04 65.69 65.04 65.05 65.59 1949000.0 65.23
2020-12-03 65.35 64.75 64.95 65.0 6836200.0 64.64
2020-12-02 69.18 68.29 68.33 69.14 1980800.0 64.53
2020-12-01 68.61 67.87 68.0 68.48 7896100.0 63.92
2020-11-30 68.8 66.98 68.8 66.98 5714800.0 62.52
2020-11-27 68.8 68.3 68.73 68.72 1861800.0 64.14
2020-11-25 68.71 67.92 68.6 68.58 2634700.0 64.01
2020-11-24 68.75 67.17 67.34 68.7 7110000.0 64.12
2020-11-23 67.35 66.05 66.43 67.07 1303800.0 62.6
2020-11-20 66.37 65.51 65.9 65.66 1034900.0 61.28
2020-11-19 66.16 65.69 66.04 66.08 1115800.0 61.68
2020-11-18 67.01 66.17 66.2 66.2 1195100.0 61.79
2020-11-17 66.26 65.26 65.4 66.25 1001300.0 61.83
2020-11-16 65.84 65.0 65.09 65.8 1900600.0 61.41
2020-11-13 65.16 64.46 64.55 64.9 1521200.0 60.57
2020-11-12 64.44 63.89 64.31 64.24 1061400.0 59.96
2020-11-11 64.87 64.07 64.58 64.67 1265600.0 60.36
2020-11-10 64.86 63.75 64.63 64.27 1301900.0 59.99
2020-11-09 64.92 63.51 63.87 64.31 3086900.0 60.02
2020-11-06 62.38 61.78 62.25 61.88 874900.0 57.76
2020-11-05 62.52 61.76 61.76 62.15 1125800.0 58.01
2020-11-04 62.19 60.95 61.07 61.94 2941100.0 57.81
2020-11-03 61.66 61.03 61.06 61.47 1693600.0 57.37
2020-11-02 60.7 59.94 60.0 60.43 2339100.0 56.4
2020-10-30 59.87 59.03 59.3 59.79 5725800.0 55.8
2020-10-29 59.9 58.76 59.1 59.69 1830200.0 55.71
2020-10-28 59.83 59.25 59.41 59.49 1903600.0 55.17
2020-10-27 61.07 60.07 61.05 60.09 2172500.0 55.73
2020-10-26 61.63 60.8 61.5 61.11 2161100.0 56.68
2020-10-23 62.45 61.81 62.25 62.06 1851900.0 57.56
2020-10-22 62.07 61.0 61.18 61.97 2763800.0 57.47
2020-10-21 61.98 61.07 61.75 61.11 2374300.0 56.68
2020-10-20 62.21 61.67 61.85 61.73 2548300.0 57.25
2020-10-19 62.12 61.32 62.0 61.48 2932900.0 57.02
2020-10-16 62.2 61.7 61.7 61.94 4374200.0 57.45
2020-10-15 61.98 60.75 60.75 61.63 3945000.0 57.16
2020-10-14 61.72 61.14 61.39 61.21 3656900.0 56.77
2020-10-13 61.69 60.92 61.55 61.13 3894500.0 56.7
2020-10-12 61.55 60.31 60.39 61.4 4502200.0 56.95
2020-10-09 61.25 60.23 60.77 60.31 6024300.0 55.93
2020-10-08 60.85 59.04 60.11 60.65 14659200.0 56.25
2020-10-07 41.28 40.45 40.58 40.94 517100.0 37.97
2020-10-06 41.29 39.9 40.53 40.16 667900.0 37.25
2020-10-05 40.35 39.67 39.83 40.21 580000.0 37.29
2020-10-02 39.51 37.94 37.94 39.36 651400.0 36.5
2020-10-01 39.63 38.14 39.23 38.51 464000.0 35.72
2020-09-30 38.89 37.52 38.44 38.15 572900.0 35.38
2020-09-29 38.37 37.44 38.37 38.1 528100.0 35.34
2020-09-28 38.46 37.47 37.57 38.42 370400.0 35.63
2020-09-25 36.88 35.66 35.7 36.83 360500.0 34.16
2020-09-24 36.52 35.67 36.32 36.07 442400.0 33.45
2020-09-23 37.57 36.3 37.11 36.36 368400.0 33.72
2020-09-22 37.45 36.34 37.19 36.95 466800.0 34.27
2020-09-21 38.07 36.76 37.66 37.15 664000.0 34.46
2020-09-18 39.07 38.36 38.93 38.56 1054400.0 35.76
2020-09-17 39.38 38.27 38.58 38.88 603900.0 36.06
2020-09-16 39.84 38.2 38.23 39.31 583200.0 36.46
2020-09-15 38.85 38.14 38.8 38.33 311300.0 35.55
2020-09-14 39.06 38.47 38.66 38.77 396600.0 35.96
2020-09-11 38.48 37.46 37.46 38.21 521300.0 35.44
2020-09-10 38.53 37.01 38.53 37.37 513000.0 34.66
2020-09-09 38.84 38.12 38.84 38.48 461000.0 35.69
2020-09-08 39.85 38.24 39.73 38.44 577600.0 35.65
2020-09-04 41.82 39.67 41.76 40.13 457500.0 37.22
2020-09-03 42.21 40.76 42.1 41.12 838900.0 38.14
2020-09-02 42.09 41.47 41.55 41.83 431700.0 38.8
2020-09-01 41.54 40.57 40.73 41.52 645300.0 38.51
2020-08-31 41.68 40.93 41.53 41.02 568700.0 38.04
2020-08-28 41.99 40.97 41.99 41.53 416300.0 38.52
2020-08-27 42.44 40.27 41.25 41.81 897300.0 38.78
2020-08-26 39.62 38.18 39.11 39.5 734100.0 36.63
2020-08-25 39.99 38.97 39.84 39.25 528500.0 36.4
2020-08-24 39.58 38.48 38.67 39.58 466600.0 36.71
2020-08-21 38.5 37.93 38.24 38.41 401800.0 35.62
2020-08-20 38.48 38.03 38.47 38.13 429900.0 35.36
2020-08-19 39.34 38.71 38.99 38.86 456500.0 36.04
2020-08-18 39.35 38.74 39.15 38.76 483100.0 35.95
2020-08-17 39.36 38.33 38.33 39.02 1094100.0 36.19
2020-08-14 38.67 37.97 38.02 38.41 258100.0 35.62
2020-08-13 38.94 38.05 38.59 38.29 297200.0 35.51
2020-08-12 40.03 38.72 39.9 38.96 338800.0 36.13
2020-08-11 40.09 39.21 39.73 39.25 436200.0 36.4
2020-08-10 39.32 38.37 38.57 39.05 502200.0 36.22
2020-08-07 38.21 37.1 37.17 38.15 281000.0 35.38
2020-08-06 37.72 37.14 37.56 37.35 270800.0 34.64
2020-08-05 37.83 36.79 37.19 37.63 401900.0 34.9
2020-08-04 37.0 36.41 36.79 36.68 312900.0 34.02
2020-08-03 37.09 36.15 36.32 36.95 1018300.0 34.27
2020-07-31 36.16 35.38 36.04 36.14 1131000.0 33.52
2020-07-30 36.35 35.75 36.21 36.02 573000.0 33.41
2020-07-29 37.39 36.77 36.93 37.3 538300.0 34.25
2020-07-28 37.36 36.35 37.25 36.61 600400.0 33.61
2020-07-27 37.73 36.62 36.82 37.6 678500.0 34.52
2020-07-24 37.91 36.9 37.7 36.97 350000.0 33.94
2020-07-23 38.07 37.42 37.98 37.58 522800.0 34.5
2020-07-22 38.4 37.76 38.16 37.94 968400.0 34.83
2020-07-21 38.14 37.16 37.41 38.12 903400.0 35.0
2020-07-20 37.32 36.63 37.11 36.92 727900.0 33.9
2020-07-17 38.08 37.15 37.75 37.34 608600.0 34.28
2020-07-16 38.52 37.49 38.11 37.73 315900.0 34.64
2020-07-15 38.38 37.19 37.41 38.35 867200.0 35.21
2020-07-14 37.58 36.01 37.3 36.47 974800.0 33.48
2020-07-13 38.02 37.08 37.73 37.3 537500.0 34.25
2020-07-10 37.31 36.39 36.48 37.26 683500.0 34.21
2020-07-09 37.84 36.35 37.56 36.44 423700.0 33.46
2020-07-08 38.26 37.29 37.29 37.9 696400.0 34.8
2020-07-07 38.42 37.13 38.18 37.24 626000.0 34.19
2020-07-06 39.03 38.26 38.77 38.59 556500.0 35.43
2020-07-02 39.06 37.78 38.86 37.95 396700.0 34.84
2020-07-01 38.77 37.79 38.62 37.87 469500.0 34.77
2020-06-30 38.72 37.28 37.28 38.6 1044200.0 35.44
2020-06-29 37.63 36.86 37.18 37.48 895700.0 34.41
2020-06-26 38.84 36.64 38.64 36.76 974700.0 33.75
2020-06-25 39.12 37.94 38.02 39.09 451500.0 35.89
2020-06-24 39.32 38.02 39.32 38.18 481500.0 35.05
2020-06-23 40.66 39.69 40.63 39.76 629500.0 36.5
2020-06-22 40.17 39.46 39.92 39.81 445000.0 36.55
2020-06-19 41.08 39.83 41.08 40.23 1180400.0 36.94
2020-06-18 40.95 40.11 40.14 40.38 651300.0 37.07
2020-06-17 41.32 40.35 40.78 40.75 473800.0 37.41
2020-06-16 41.96 39.91 41.96 40.61 635400.0 37.29
2020-06-15 40.35 37.68 38.08 39.93 874100.0 36.66
2020-06-12 40.45 38.44 40.38 39.46 483500.0 36.23
2020-06-11 40.39 38.34 39.56 38.68 940800.0 35.51
2020-06-10 42.58 41.42 42.3 41.6 731900.0 38.19
2020-06-09 42.84 41.55 41.83 42.46 504500.0 38.98
2020-06-08 43.4 42.32 42.53 43.13 800000.0 39.6
2020-06-05 43.57 41.43 43.1 41.66 810500.0 38.25
2020-06-04 41.15 40.24 40.5 41.0 809400.0 37.64
2020-06-03 40.87 39.24 39.29 40.78 958600.0 37.44
2020-06-02 38.78 37.88 38.04 38.42 1017200.0 35.27
2020-06-01 37.47 36.18 36.18 37.25 968700.0 34.2
2020-05-29 37.6 35.64 37.23 36.05 8929500.0 33.1
2020-05-28 39.49 37.48 39.41 37.91 1070000.0 34.81
2020-05-27 39.14 37.77 38.58 39.14 1304900.0 35.94
2020-05-26 38.08 36.98 37.42 37.53 1124100.0 34.46
2020-05-22 35.98 34.25 35.02 35.91 977900.0 32.97
2020-05-21 35.03 33.73 33.73 34.78 879800.0 31.93
2020-05-20 35.17 32.52 34.72 33.88 1361300.0 31.11
2020-05-19 35.49 34.4 35.05 34.97 896800.0 32.11
2020-05-18 35.79 34.22 35.15 35.28 1074000.0 32.39
2020-05-15 34.11 32.84 33.91 33.81 1056600.0 31.04
2020-05-14 34.42 32.32 33.09 34.33 921200.0 31.52
2020-05-13 35.06 33.33 35.0 33.71 946700.0 30.95
2020-05-12 37.85 35.24 37.71 35.28 655500.0 32.39
2020-05-11 38.1 36.68 36.76 37.75 744300.0 34.66
2020-05-08 37.39 36.6 36.79 37.33 428300.0 34.27
2020-05-07 36.5 35.75 35.75 35.98 520100.0 33.03
2020-05-06 35.88 34.84 35.71 35.1 507500.0 32.23
2020-05-05 35.99 35.07 35.52 35.29 598100.0 32.4
2020-05-04 34.89 33.08 33.52 34.85 410000.0 32.0
2020-05-01 35.85 33.66 35.35 34.21 624000.0 31.41
2020-04-30 37.32 36.0 36.32 36.7 1673700.0 33.7
2020-04-29 37.25 35.65 36.4 37.15 1107100.0 34.11
2020-04-28 36.6 35.38 36.11 35.46 752700.0 32.21
2020-04-27 35.26 33.69 34.23 35.01 474400.0 31.8
2020-04-24 33.82 32.82 33.26 33.58 447500.0 30.5
2020-04-23 34.11 32.59 33.72 32.87 599400.0 29.86
2020-04-22 33.94 32.85 33.49 33.7 407700.0 30.61
2020-04-21 32.8 31.92 32.07 32.56 605300.0 29.58
2020-04-20 34.11 32.84 33.52 33.17 583900.0 30.13
2020-04-17 35.76 34.09 35.21 34.54 674200.0 31.38
2020-04-16 33.75 32.35 32.83 33.65 786700.0 30.57
2020-04-15 33.45 32.43 32.99 32.91 714300.0 29.9
2020-04-14 34.7 33.21 34.09 34.44 972800.0 31.29
2020-04-13 34.91 32.78 34.91 33.23 1023400.0 30.19
2020-04-09 36.44 34.01 35.47 34.91 1276700.0 31.71
2020-04-08 34.74 32.28 32.79 34.55 1014300.0 31.39
2020-04-07 34.24 32.23 33.96 32.58 1285300.0 29.6
2020-04-06 32.67 31.42 32.06 32.03 878400.0 29.1
2020-04-03 31.42 29.47 30.75 30.29 559500.0 27.52
2020-04-02 31.84 29.44 29.88 30.98 674300.0 28.14
2020-04-01 31.04 29.2 30.33 30.31 1234100.0 27.53
2020-03-31 34.0 31.84 33.5 32.25 724400.0 29.3
2020-03-30 33.89 32.03 32.54 33.78 781000.0 30.69
2020-03-27 33.17 31.01 31.39 32.46 565300.0 29.49
2020-03-26 33.36 30.89 31.3 33.19 530900.0 30.15
2020-03-25 33.2 28.86 29.27 30.84 1076800.0 28.02
2020-03-24 28.63 24.61 24.76 28.54 823100.0 25.93
2020-03-23 27.44 23.59 27.44 23.76 943900.0 21.58
2020-03-20 29.34 27.14 28.86 27.8 1396800.0 25.25
2020-03-19 30.3 25.58 26.4 28.73 1286900.0 26.1
2020-03-18 28.58 26.04 26.64 26.98 1633900.0 24.51
2020-03-17 29.54 27.31 28.03 28.9 1114700.0 26.25
2020-03-16 30.93 27.35 27.55 27.49 1117100.0 24.97
2020-03-13 32.87 27.89 30.9 32.69 1444400.0 29.7
2020-03-12 31.2 27.69 30.3 28.89 1166800.0 26.24
2020-03-11 35.21 32.53 35.15 33.01 755300.0 29.99
2020-03-10 36.53 34.22 35.31 36.5 921700.0 33.16
2020-03-09 35.95 33.0 34.0 33.51 1044600.0 30.44
2020-03-06 39.38 38.03 38.17 38.56 938300.0 35.03
2020-03-05 42.27 39.22 42.08 39.93 781100.0 36.27
2020-03-04 43.69 42.44 43.13 43.62 390100.0 39.63
2020-03-03 44.67 41.8 43.36 42.3 691800.0 38.43
2020-03-02 43.58 41.18 41.62 43.55 837700.0 39.56
2020-02-28 42.55 40.55 42.05 41.26 1150400.0 37.48
2020-02-27 45.74 43.8 44.86 43.95 702600.0 39.93
2020-02-26 46.65 45.72 45.81 45.86 707400.0 41.66
2020-02-25 48.49 45.71 48.34 45.74 639300.0 41.55
2020-02-24 48.72 47.98 48.72 48.11 546200.0 43.7
2020-02-21 51.44 50.2 51.31 50.38 738000.0 45.77
2020-02-20 51.79 50.98 51.15 51.68 657800.0 46.95
2020-02-19 51.51 50.23 50.52 51.29 826900.0 46.59
2020-02-18 50.38 49.13 49.27 50.28 923500.0 45.68