Eaton Vance Tx-Mgd Value A EATVX
53.33 USD +0.03 (+0.06%)
Regular-session close
Day range unavailable
42.87 52-week range 53.99
- YTD
- +22.34%
- 1 year
- +19.95%
EATVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | -0.24 | -0.45% |
| Nov 11, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | +0.39 | +0.73% |
| Nov 10, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | +0.10 | +0.19% |
| Nov 9, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | +1.07 | +2.06% |
| Nov 6, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | -0.14 | -0.27% |
| Nov 5, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | -1.68 | -3.12% |
| Nov 4, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | +1.02 | +1.93% |
| Nov 3, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | -0.17 | -0.32% |
| Nov 2, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | +0.05 | +0.09% |
| Oct 30, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | -0.74 | -1.38% |
| Oct 29, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | +0.17 | +0.32% |
| Oct 28, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | +0.16 | +0.30% |
| Oct 27, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | +0.13 | +0.24% |
| Oct 26, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | +0.24 | +0.45% |
| Oct 23, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | -0.28 | -0.53% |
| Oct 22, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | -0.12 | -0.22% |
| Oct 21, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | +0.18 | +0.34% |
| Oct 20, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | +0.43 | +0.82% |
| Oct 19, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | -0.14 | -0.26% |
| Oct 16, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | -0.06 | -0.11% |
| Oct 15, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | +0.36 | +0.68% |
| Oct 14, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | -0.02 | -0.04% |
| Oct 13, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | -0.02 | -0.04% |
| Oct 12, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | +0.12 | +0.23% |
| Oct 9, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | +0.30 | +0.57% |
| Oct 8, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | +0.14 | +0.27% |
| Oct 7, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | -0.17 | -0.33% |
| Oct 6, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | +0.16 | +0.31% |
| Oct 5, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | +0.18 | +0.35% |
| Oct 2, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | +0.22 | +0.43% |
| Oct 1, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | +0.07 | +0.14% |
| Sep 30, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | -0.24 | -0.46% |
| Sep 29, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | -0.20 | -0.38% |
| Sep 28, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | -0.40 | -0.76% |
| Sep 25, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | +0.06 | +0.11% |
| Sep 24, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | -0.02 | -0.04% |
| Sep 23, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | -0.26 | -0.49% |
| Sep 22, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | -0.10 | -0.19% |
| Sep 21, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | +0.32 | +0.61% |
| Sep 18, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | -0.15 | -0.29% |
| Sep 17, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | +0.53 | +1.02% |
| Sep 16, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | -0.41 | -0.78% |
| Sep 15, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | -0.08 | -0.15% |
| Sep 14, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | -0.22 | -0.42% |
| Sep 11, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | +0.46 | +0.88% |
| Sep 10, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | -0.31 | -0.59% |
| Sep 9, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | -0.19 | -0.36% |
| Sep 8, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | -0.32 | -0.60% |
| Sep 4, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | -0.18 | -0.34% |
| Sep 3, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | +0.41 | +0.78% |
| Sep 2, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | +0.27 | +0.51% |
| Sep 1, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | -0.39 | -0.74% |
| Aug 31, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | -0.30 | -0.56% |
| Aug 28, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | -0.01 | -0.02% |
| Aug 27, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | -0.35 | -0.65% |
| Aug 26, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | +0.06 | +0.11% |
| Aug 25, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | +0.07 | +0.13% |
| Aug 24, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | +0.01 | +0.02% |
| Aug 21, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | +0.27 | +0.51% |
| Aug 20, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | -0.41 | -0.76% |
| Aug 19, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | +0.05 | +0.09% |
| Aug 18, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | -0.26 | -0.48% |
| Aug 17, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | -0.11 | -0.20% |
| Aug 14, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | +0.01 | +0.02% |
| Aug 13, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | +0.14 | +0.26% |
65 days, newest first. Daily bars as drawn on the EATVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.