Eaton Vance Stock Fund
EAERXNASDAQFinancial Services● Active
$22.77
+$0.06(+0.26%)
Market Cap$105560695
P/E Ratio—
52W High$24.04
52W Low$19.91
Eaton Vance Stock Fund（EAERX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eaerx · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$26.88
Nov 18, 2021
-15.3% from here
5-Year Low5Y
$17.26
Mar 10, 2023
+31.9% from low
IPO Priceadj.
$10.01
Nov 2, 2001
+127.5% since IPO
1 Year Ago
$21.70
Jun 16, 2025
+4.9% in 1Y
5 Years Ago
$24.86
Jun 14, 2021
-8.4% in 5Y
10 Years Ago
$15.36
Jun 14, 2016
+48.2% in 10Y
Historical Price Data · EAERX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0K | +0.00% |
| Jun 11, 2026 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0K | +0.00% |
| Jun 10, 2026 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0K | +0.00% |
| Jun 9, 2026 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0K | +0.00% |
| Jun 8, 2026 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0K | +0.00% |
| Jun 5, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0K | +0.00% |
| Jun 4, 2026 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0K | +0.00% |
| Jun 3, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0K | +0.00% |
| Jun 2, 2026 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0K | +0.00% |
| Jun 1, 2026 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0K | +0.00% |
| May 29, 2026 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0K | +0.00% |
| May 28, 2026 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0K | +0.00% |
| May 27, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0K | +0.00% |
| May 26, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0K | +0.00% |
| May 22, 2026 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0K | +0.00% |
| May 21, 2026 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0K | +0.00% |
| May 20, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0K | +0.00% |
| May 19, 2026 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0K | +0.00% |
| May 18, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0K | +0.00% |
| May 15, 2026 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0K | +0.00% |
Showing 1–20 of 1,256 records
Annual Stock Price Performance · EAERX
Jan 1 → Dec 31 · 6 years2026+4.0%$21.90 → $22.77
+4.0%
2025+3.9%$21.05 → $21.88
+3.9%
2024+14.8%$18.33 → $21.05
+14.8%
2023+6.0%$17.46 → $18.50
+6.0%
2022-27.7%$24.23 → $17.52
-27.7%
2021-3.0%$24.86 → $24.12
-3.0%
Best Year2024 · +14.8%
Worst Year2022 · -27.7%
Positive Years4 / 6
Avg Annual Return-0.3%
6Y Total Return-8.4%
6Y CAGR~-1.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $429.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $388.0BWhat If You Invested in EAERX?
If you invested $1,000 in EAERX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,482
Total Return+48.2%
CAGR~+4.0% / yr
Profit+$482
Based on Jun 14, 2016 · $15.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eaton Vance Stock Fund（EAERX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EAERX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EAERX 历史股价FMP 日线复权 OHLCV