Eaton Vance Total Return ... (EVTR)
NYSE: EVTR
· Real-Time Price · USD
51.76
-0.14 (-0.27%)
At close: Sep 12, 2025, 3:59 PM
51.83
0.14%
After-hours: Sep 12, 2025, 05:29 PM EDT
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.80 | 51.83 | 51.70 | 51.83 | 51.83 | -0.13% | 478,632 |
| Sep 11, 2025 | 51.83 | 51.91 | 51.78 | 51.90 | 51.90 | 0.35% | 287,208 |
| Sep 10, 2025 | 51.78 | 51.79 | 51.69 | 51.72 | 51.72 | 0.10% | 799,700 |
| Sep 9, 2025 | 51.73 | 51.74 | 51.64 | 51.67 | 51.67 | 0.04% | 1,405,600 |
| Sep 8, 2025 | 51.75 | 51.78 | 51.65 | 51.65 | 51.65 | 0.10% | 391,700 |
| Sep 5, 2025 | 51.67 | 51.68 | 51.55 | 51.60 | 51.60 | 0.29% | 602,215 |
| Sep 4, 2025 | 51.32 | 51.46 | 51.28 | 51.45 | 51.45 | 0.53% | 1,889,611 |
| Sep 3, 2025 | 51.08 | 51.25 | 51.07 | 51.18 | 51.18 | 0.24% | 359,823 |
| Sep 2, 2025 | 50.99 | 51.07 | 50.97 | 51.06 | 51.06 | -0.08% | 377,100 |
| Aug 29, 2025 | 51.17 | 51.18 | 51.10 | 51.10 | 51.10 | -0.62% | 269,200 |
| Aug 28, 2025 | 51.33 | 51.42 | 51.31 | 51.42 | 51.23 | 0.19% | 350,100 |
| Aug 27, 2025 | 51.29 | 51.36 | 51.19 | 51.32 | 51.13 | 0.06% | 496,800 |
| Aug 26, 2025 | 51.22 | 51.34 | 51.17 | 51.29 | 51.10 | 0.23% | 777,500 |
| Aug 25, 2025 | 51.18 | 51.25 | 51.15 | 51.17 | 50.98 | -0.18% | 253,200 |
| Aug 22, 2025 | 51.07 | 51.26 | 51.03 | 51.26 | 51.07 | 0.53% | 276,235 |
| Aug 21, 2025 | 50.96 | 51.06 | 50.92 | 50.99 | 50.80 | -0.23% | 275,600 |
| Aug 20, 2025 | 51.06 | 51.12 | 51.03 | 51.11 | 50.92 | 0.10% | 249,600 |
| Aug 19, 2025 | 51.04 | 51.08 | 51.00 | 51.06 | 50.87 | 0.16% | 1,862,800 |
| Aug 18, 2025 | 51.03 | 51.03 | 50.93 | 50.98 | 50.79 | -0.06% | 587,401 |
| Aug 15, 2025 | 51.02 | 51.06 | 50.97 | 51.01 | 50.82 | -0.14% | 280,845 |