Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Eaton Vance Strategic Income Fund (ERSIX)

6.64
+0.01
+(0.15%)
At close: 8:00:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20256.636.636.636.636.63-
Apr 14, 20256.636.636.636.636.63-
Apr 11, 20256.596.596.596.596.59-
Apr 10, 20256.616.616.616.616.61-
Apr 9, 20256.616.616.616.616.61-
Apr 8, 20256.646.646.646.646.64-
Apr 7, 20256.656.656.656.656.65-
Apr 4, 20256.716.716.716.716.71-
Apr 3, 20256.736.736.736.736.73-
Apr 2, 20256.716.716.716.716.71-
Apr 1, 20256.716.716.716.716.71-
Mar 31, 20256.706.706.706.706.70-
Mar 28, 2025 0.04 Dividend
Mar 28, 20256.706.706.706.706.70-
Mar 27, 20256.726.726.726.726.68-
Mar 26, 20256.736.736.736.736.69-
Mar 25, 20256.736.736.736.736.69-
Mar 24, 20256.726.726.726.726.68-
Mar 21, 20256.746.746.746.746.70-
Mar 20, 20256.746.746.746.746.70-
Mar 19, 20256.736.736.736.736.69-
Mar 18, 20256.726.726.726.726.68-
Mar 17, 20256.716.716.716.716.67-
Mar 14, 20256.716.716.716.716.67-
Mar 13, 20256.726.726.726.726.68-
Mar 12, 20256.716.716.716.716.67-
Mar 11, 20256.726.726.726.726.68-
Mar 10, 20256.736.736.736.736.69-
Mar 7, 20256.726.726.726.726.68-
Mar 6, 20256.726.726.726.726.68-
Mar 5, 20256.726.726.726.726.68-
Mar 4, 20256.736.736.736.736.69-
Mar 3, 20256.746.746.746.746.70-
Feb 28, 20256.736.736.736.736.69-
Feb 27, 2025 0.04 Dividend
Feb 27, 20256.716.716.716.716.67-
Feb 26, 20256.756.756.756.756.68-
Feb 25, 20256.746.746.746.746.67-
Feb 24, 20256.726.726.726.726.65-
Feb 21, 20256.716.716.716.716.64-
Feb 20, 20256.696.696.696.696.62-
Feb 19, 20256.686.686.686.686.61-
Feb 18, 20256.696.696.696.696.62-
Feb 14, 20256.706.706.706.706.63-
Feb 13, 20256.686.686.686.686.61-
Feb 12, 20256.656.656.656.656.58-
Feb 11, 20256.686.686.686.686.61-
Feb 10, 20256.686.686.686.686.61-
Feb 7, 20256.686.686.686.686.61-
Feb 6, 20256.696.696.696.696.62-
Feb 5, 20256.696.696.696.696.62-
Feb 4, 20256.676.676.676.676.60-
Feb 3, 20256.666.666.666.666.59-
Jan 31, 20256.676.676.676.676.60-
Jan 30, 2025 0.04 Dividend
Jan 30, 20256.676.676.676.676.60-
Jan 29, 20256.706.706.706.706.59-
Jan 28, 20256.696.696.696.696.58-
Jan 27, 20256.696.696.696.696.58-
Jan 24, 20256.676.676.676.676.56-
Jan 23, 20256.656.656.656.656.54-
Jan 22, 20256.646.646.646.646.53-
Jan 21, 20256.646.646.646.646.53-
Jan 17, 20256.636.636.636.636.52-
Jan 16, 20256.626.626.626.626.51-
Jan 15, 20256.616.616.616.616.50-
Jan 14, 20256.566.566.566.566.45-
Jan 13, 20256.566.566.566.566.45-
Jan 10, 20256.576.576.576.576.46-
Jan 8, 20256.606.606.606.606.49-
Jan 7, 20256.606.606.606.606.49-
Jan 6, 20256.616.616.616.616.50-
Jan 3, 20256.616.616.616.616.50-
Jan 2, 20256.606.606.606.606.49-
Dec 31, 20246.606.606.606.606.49-
Dec 30, 2024 0.04 Dividend
Dec 30, 20246.596.596.596.596.48-
Dec 27, 20246.626.626.626.626.48-
Dec 26, 20246.626.626.626.626.48-
Dec 24, 20246.626.626.626.626.48-
Dec 23, 20246.616.616.616.616.47-
Dec 20, 20246.606.606.606.606.46-
Dec 19, 20246.606.606.606.606.46-
Dec 18, 20246.626.626.626.626.48-
Dec 17, 20246.646.646.646.646.50-
Dec 16, 20246.656.656.656.656.51-
Dec 13, 20246.666.666.666.666.52-
Dec 12, 20246.666.666.666.666.52-
Dec 11, 20246.676.676.676.676.52-
Dec 10, 20246.676.676.676.676.52-
Dec 9, 20246.676.676.676.676.52-
Dec 6, 20246.656.656.656.656.51-
Dec 5, 20246.656.656.656.656.51-
Dec 4, 20246.656.656.656.656.51-
Dec 3, 20246.646.646.646.646.50-
Dec 2, 20246.646.646.646.646.50-
Nov 29, 20246.626.626.626.626.48-
Nov 27, 2024 0.04 Dividend
Nov 27, 20246.626.626.626.626.48-
Nov 26, 20246.646.646.646.646.46-
Nov 25, 20246.656.656.656.656.47-
Nov 22, 20246.616.616.616.616.43-
Nov 21, 20246.616.616.616.616.43-
Nov 20, 20246.616.616.616.616.43-
Nov 19, 20246.626.626.626.626.44-
Nov 18, 20246.616.616.616.616.43-
Nov 15, 20246.606.606.606.606.42-
Nov 14, 20246.606.606.606.606.42-
Nov 13, 20246.616.616.616.616.43-
Nov 12, 20246.606.606.606.606.42-
Nov 11, 20246.616.616.616.616.43-
Nov 8, 20246.636.636.636.636.45-
Nov 7, 20246.626.626.626.626.44-
Nov 6, 20246.596.596.596.596.41-
Nov 5, 20246.606.606.606.606.42-
Nov 4, 20246.606.606.606.606.42-
Nov 1, 20246.606.606.606.606.42-
Oct 31, 20246.606.606.606.606.42-
Oct 30, 2024 0.04 Dividend
Oct 30, 20246.606.606.606.606.42-
Oct 29, 20246.656.656.656.656.43-
Oct 28, 20246.646.646.646.646.42-
Oct 25, 20246.656.656.656.656.43-
Oct 24, 20246.656.656.656.656.43-
Oct 23, 20246.656.656.656.656.43-
Oct 22, 20246.666.666.666.666.44-
Oct 21, 20246.676.676.676.676.45-
Oct 18, 20246.696.696.696.696.47-
Oct 17, 20246.676.676.676.676.45-
Oct 16, 20246.696.696.696.696.47-
Oct 15, 20246.686.686.686.686.46-
Oct 14, 20246.676.676.676.676.45-
Oct 11, 20246.666.666.666.666.44-
Oct 10, 20246.666.666.666.666.44-
Oct 9, 20246.666.666.666.666.44-
Oct 8, 20246.686.686.686.686.46-
Oct 7, 20246.686.686.686.686.46-
Oct 4, 20246.736.736.736.736.51-
Oct 3, 20246.736.736.736.736.51-
Oct 2, 20246.756.756.756.756.53-
Oct 1, 20246.766.766.766.766.54-
Sep 30, 20246.756.756.756.756.53-
Sep 27, 2024 0.04 Dividend
Sep 27, 20246.776.776.776.776.55-
Sep 26, 20246.786.786.786.786.52-
Sep 25, 20246.796.796.796.796.53-
Sep 24, 20246.796.796.796.796.53-
Sep 23, 20246.796.796.796.796.53-
Sep 20, 20246.796.796.796.796.53-
Sep 19, 20246.796.796.796.796.53-
Sep 18, 20246.786.786.786.786.52-
Sep 17, 20246.796.796.796.796.53-
Sep 16, 20246.806.806.806.806.54-
Sep 13, 20246.786.786.786.786.52-
Sep 12, 20246.786.786.786.786.52-
Sep 11, 20246.786.786.786.786.52-
Sep 10, 20246.786.786.786.786.52-
Sep 9, 20246.776.776.776.776.51-
Sep 6, 20246.776.776.776.776.51-
Sep 5, 20246.756.756.756.756.49-
Sep 4, 20246.746.746.746.746.48-
Sep 3, 20246.726.726.726.726.47-
Aug 30, 20246.716.716.716.716.46-
Aug 29, 2024 0.04 Dividend
Aug 29, 20246.716.716.716.716.46-
Aug 28, 20246.756.756.756.756.46-
Aug 27, 20246.766.766.766.766.47-
Aug 26, 20246.766.766.766.766.47-
Aug 23, 20246.766.766.766.766.47-
Aug 22, 20246.746.746.746.746.45-
Aug 21, 20246.756.756.756.756.46-
Aug 20, 20246.746.746.746.746.45-
Aug 19, 20246.736.736.736.736.44-
Aug 16, 20246.716.716.716.716.42-
Aug 15, 20246.716.716.716.716.42-
Aug 14, 20246.736.736.736.736.44-
Aug 13, 20246.736.736.736.736.44-
Aug 12, 20246.716.716.716.716.42-
Aug 9, 20246.686.686.686.686.39-
Aug 8, 20246.686.686.686.686.39-
Aug 7, 20246.686.686.686.686.39-
Aug 6, 20246.686.686.686.686.39-
Aug 5, 20246.706.706.706.706.41-
Aug 2, 20246.736.736.736.736.44-
Aug 1, 20246.706.706.706.706.41-
Jul 31, 20246.686.686.686.686.39-
Jul 30, 2024 0.04 Dividend
Jul 30, 20246.666.666.666.666.37-
Jul 29, 20246.706.706.706.706.38-
Jul 26, 20246.706.706.706.706.38-
Jul 25, 20246.686.686.686.686.36-
Jul 24, 20246.696.696.696.696.37-
Jul 23, 20246.696.696.696.696.37-
Jul 22, 20246.696.696.696.696.37-
Jul 19, 20246.686.686.686.686.36-
Jul 18, 20246.696.696.696.696.37-
Jul 17, 20246.706.706.706.706.38-
Jul 16, 20246.706.706.706.706.38-
Jul 15, 20246.696.696.696.696.37-
Jul 12, 20246.686.686.686.686.36-
Jul 11, 20246.686.686.686.686.36-
Jul 10, 20246.656.656.656.656.33-
Jul 9, 20246.646.646.646.646.32-
Jul 8, 20246.646.646.646.646.32-
Jul 5, 20246.616.616.616.616.29-
Jul 3, 20246.616.616.616.616.29-
Jul 2, 20246.586.586.586.586.26-
Jul 1, 20246.576.576.576.576.25-
Jun 28, 20246.596.596.596.596.27-
Jun 27, 2024 0.04 Dividend
Jun 27, 20246.596.596.596.596.27-
Jun 26, 20246.626.626.626.626.26-
Jun 25, 20246.646.646.646.646.28-
Jun 24, 20246.636.636.636.636.27-
Jun 21, 20246.636.636.636.636.27-
Jun 20, 20246.626.626.626.626.26-
Jun 18, 20246.636.636.636.636.27-
Jun 17, 20246.616.616.616.616.25-
Jun 14, 20246.626.626.626.626.26-
Jun 13, 20246.626.626.626.626.26-
Jun 12, 20246.606.606.606.606.25-
Jun 11, 20246.586.586.586.586.23-
Jun 10, 20246.576.576.576.576.22-
Jun 7, 20246.616.616.616.616.25-
Jun 6, 20246.616.616.616.616.25-
Jun 5, 20246.616.616.616.616.25-
Jun 4, 20246.596.596.596.596.24-
Jun 3, 20246.596.596.596.596.24-
May 31, 20246.546.546.546.546.19-
May 30, 2024 0.04 Dividend
May 30, 20246.546.546.546.546.19-
May 29, 20246.566.566.566.566.17-
May 28, 20246.586.586.586.586.19-
May 24, 20246.596.596.596.596.20-
May 23, 20246.596.596.596.596.20-
May 22, 20246.616.616.616.616.22-
May 21, 20246.626.626.626.626.23-
May 20, 20246.616.616.616.616.22-
May 17, 20246.616.616.616.616.22-
May 16, 20246.616.616.616.616.22-
May 15, 20246.636.636.636.636.24-
May 14, 20246.606.606.606.606.21-
May 13, 20246.586.586.586.586.19-
May 10, 20246.586.586.586.586.19-
May 9, 20246.586.586.586.586.19-
May 8, 20246.566.566.566.566.17-
May 7, 20246.576.576.576.576.18-
May 6, 20246.586.586.586.586.19-
May 3, 20246.556.556.556.556.16-
May 2, 20246.526.526.526.526.13-
May 1, 20246.486.486.486.486.10-
Apr 30, 20246.466.466.466.466.08-
Apr 29, 2024 0.04 Dividend
Apr 29, 20246.486.486.486.486.10-
Apr 26, 20246.506.506.506.506.08-
Apr 25, 20246.496.496.496.496.07-
Apr 24, 20246.516.516.516.516.09-
Apr 23, 20246.526.526.526.526.10-
Apr 22, 20246.506.506.506.506.08-
Apr 19, 20246.496.496.496.496.07-
Apr 18, 20246.486.486.486.486.06-
Apr 17, 20246.506.506.506.506.08-
Apr 16, 20246.476.476.476.476.05-

Related Tickers