Eaton Vance Corporation Eaton V - Price History
Monthly price history for ETW (Eaton Vance Corporation Eaton V)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.15 | $8.15 |
| March 2024 | $8.20 | $8.20 |
| February 2024 | $7.95 | $8.01 |
| January 2024 | $7.67 | $7.78 |
| December 2023 | $7.60 | $7.77 |
| November 2023 | $7.55 | $7.78 |
| October 2023 | $6.89 | $7.15 |
| September 2023 | $7.30 | $7.64 |
| August 2023 | $7.58 | $7.99 |
| July 2023 | $7.85 | $8.33 |
| June 2023 | $7.69 | $8.22 |
| May 2023 | $7.46 | $8.03 |
| April 2023 | $7.51 | $8.14 |
| March 2023 | $7.40 | $8.08 |
| February 2023 | $7.25 | $7.98 |
| January 2023 | $7.37 | $8.17 |
| December 2022 | $6.95 | $7.76 |
| November 2022 | $7.48 | $8.41 |
| October 2022 | $7.33 | $8.30 |
| September 2022 | $6.63 | $7.57 |
| August 2022 | $7.84 | $9.04 |
| July 2022 | $7.66 | $8.90 |
| June 2022 | $7.09 | $8.31 |
| May 2022 | $7.44 | $8.79 |
| April 2022 | $7.76 | $9.25 |
| March 2022 | $8.49 | $10.20 |
| February 2022 | $8.47 | $10.24 |
| January 2022 | $8.64 | $10.52 |
| December 2021 | $9.13 | $11.19 |
| November 2021 | $8.76 | $10.80 |
| October 2021 | $8.93 | $11.09 |
| September 2021 | $8.65 | $10.81 |
| August 2021 | $8.82 | $11.10 |
| July 2021 | $8.75 | $11.08 |
| June 2021 | $8.54 | $10.89 |
| May 2021 | $8.66 | $11.11 |
| April 2021 | $8.28 | $10.70 |
| March 2021 | $7.94 | $10.32 |
| February 2021 | $7.42 | $9.72 |
| January 2021 | $7.28 | $9.61 |
| December 2020 | $7.28 | $9.68 |
| November 2020 | $7.05 | $9.44 |
| October 2020 | $6.02 | $8.13 |
| September 2020 | $6.28 | $8.54 |
| August 2020 | $6.56 | $9 |
| July 2020 | $6.37 | $8.81 |
| June 2020 | $6.20 | $8.65 |
| May 2020 | $5.95 | $8.37 |
| April 2020 | $5.65 | $8.02 |
| March 2020 | $5.21 | $7.46 |
| February 2020 | $6.13 | $8.89 |
| January 2020 | $7.07 | $10.32 |
| December 2019 | $7.06 | $10.37 |
| November 2019 | $6.93 | $10.26 |
| October 2019 | $6.80 | $10.14 |
| September 2019 | $6.43 | $9.66 |
| August 2019 | $6.23 | $9.42 |
| July 2019 | $6.39 | $9.74 |
| June 2019 | $6.38 | $9.79 |
| May 2019 | $6.10 | $9.43 |
| April 2019 | $6.38 | $9.95 |
| March 2019 | $6.22 | $9.77 |
| February 2019 | $6.12 | $9.69 |
| January 2019 | $6.16 | $9.82 |
| December 2018 | $5.94 | $9.53 |
| November 2018 | $6.65 | $10.78 |
| October 2018 | $6.62 | $10.83 |
| September 2018 | $7.30 | $12.03 |
| August 2018 | $7.24 | $12.02 |
| July 2018 | $7.16 | $11.99 |
| June 2018 | $7 | $11.80 |
| May 2018 | $6.83 | $11.60 |
| April 2018 | $6.78 | $11.61 |
| March 2018 | $6.69 | $11.55 |
| February 2018 | $6.76 | $11.76 |
| January 2018 | $7.02 | $12.30 |
| December 2017 | $6.75 | $11.92 |
| November 2017 | $6.64 | $11.82 |
| October 2017 | $6.59 | $11.82 |
| September 2017 | $6.56 | $11.84 |
| August 2017 | $6.44 | $11.73 |
| July 2017 | $6.43 | $11.80 |
| June 2017 | $6.16 | $11.38 |
| May 2017 | $6.19 | $11.53 |
| April 2017 | $6 | $11.26 |
| March 2017 | $5.76 | $10.91 |
| February 2017 | $5.69 | $10.87 |
| January 2017 | $5.50 | $10.60 |
| December 2016 | $5.18 | $10.07 |
| November 2016 | $5.30 | $10.41 |
| October 2016 | $5.34 | $10.58 |
| September 2016 | $5.51 | $11.01 |
| August 2016 | $5.41 | $10.92 |
| July 2016 | $5.30 | $10.78 |
| June 2016 | $5.06 | $10.39 |
| May 2016 | $5.10 | $10.57 |
| April 2016 | $5.02 | $10.50 |
| March 2016 | $4.99 | $10.54 |
| February 2016 | $4.67 | $9.95 |
| January 2016 | $4.80 | $10.32 |
| December 2015 | $5.17 | $11.23 |
| November 2015 | $5.24 | $11.49 |
| October 2015 | $5.31 | $11.74 |
| September 2015 | $4.79 | $10.69 |
| August 2015 | $4.99 | $11.23 |
| July 2015 | $5.33 | $12.09 |
| June 2015 | $5.17 | $11.81 |
| May 2015 | $5.18 | $11.94 |
| April 2015 | $5.15 | $11.96 |
| March 2015 | $5.07 | $11.87 |
| February 2015 | $5.08 | $12 |
| January 2015 | $4.79 | $11.41 |
| December 2014 | $4.59 | $11.02 |
| November 2014 | $5.04 | $12.20 |
| October 2014 | $4.95 | $12.08 |
| September 2014 | $4.94 | $12.15 |
| August 2014 | $5.15 | $12.77 |
| July 2014 | $5.03 | $12.57 |
| June 2014 | $5.07 | $12.76 |
| May 2014 | $5.05 | $12.81 |
| April 2014 | $4.80 | $12.28 |
| March 2014 | $4.69 | $12.10 |
| February 2014 | $4.66 | $12.12 |
| January 2014 | $4.44 | $11.64 |
| December 2013 | $4.58 | $12.10 |
| November 2013 | $4.50 | $11.98 |
| October 2013 | $4.38 | $11.76 |
| September 2013 | $4.19 | $11.34 |
| August 2013 | $4.11 | $11.23 |
| July 2013 | $4.11 | $11.31 |
| June 2013 | $4 | $11.12 |
| May 2013 | $4.04 | $11.32 |
| April 2013 | $4.06 | $11.45 |
| March 2013 | $3.93 | $11.20 |
| February 2013 | $3.88 | $11.14 |
| January 2013 | $3.86 | $11.19 |
| December 2012 | $3.66 | $10.69 |
| November 2012 | $3.68 | $11.05 |
| October 2012 | $3.68 | $11.05 |
| September 2012 | $3.70 | $11.10 |
| August 2012 | $3.56 | $10.98 |
| July 2012 | $3.44 | $10.59 |
| June 2012 | $3.40 | $10.48 |
| May 2012 | $3.26 | $10.33 |
| April 2012 | $3.50 | $11.08 |
| March 2012 | $3.48 | $11.04 |
| February 2012 | $3.53 | $11.46 |
| January 2012 | $3.39 | $11.01 |
| December 2011 | $3.16 | $10.28 |
| November 2011 | $3.15 | $10.53 |
| October 2011 | $3.20 | $10.71 |
| September 2011 | $2.92 | $9.76 |
| August 2011 | $3.16 | $10.89 |
| July 2011 | $3.40 | $11.72 |
| June 2011 | $3.52 | $12.13 |
| May 2011 | $3.54 | $12.50 |
| April 2011 | $3.53 | $12.47 |
| March 2011 | $3.46 | $12.25 |
| February 2011 | $3.44 | $12.46 |
| January 2011 | $3.37 | $12.22 |
| December 2010 | $3.38 | $12.25 |
| November 2010 | $3.42 | $12.71 |
| October 2010 | $3.35 | $12.45 |
| September 2010 | $3.46 | $12.86 |
| August 2010 | $3.21 | $12.28 |
| July 2010 | $3.13 | $12 |
| June 2010 | $2.93 | $11.21 |
| May 2010 | $3 | $11.86 |
| April 2010 | $3.35 | $13.25 |
| March 2010 | $3.39 | $13.39 |
| February 2010 | $3.32 | $13.52 |
| January 2010 | $3.08 | $12.52 |
| December 2009 | $3.42 | $13.89 |
| November 2009 | $3.41 | $14.29 |
| October 2009 | $3.04 | $12.73 |
| September 2009 | $3.28 | $13.75 |
| August 2009 | $3.04 | $13.15 |
| July 2009 | $2.95 | $12.75 |
| June 2009 | $2.77 | $11.97 |
| May 2009 | $2.55 | $11.44 |
| April 2009 | $2.25 | $10.10 |
| March 2009 | $2.10 | $9.44 |
| February 2009 | $1.88 | $8.88 |
| January 2009 | $2.12 | $9.96 |
| December 2008 | $2.15 | $10.12 |
| November 2008 | $1.87 | $9.22 |
| October 2008 | $2.14 | $10.53 |
| September 2008 | $2.36 | $11.60 |
| August 2008 | $2.87 | $14.66 |
| July 2008 | $2.92 | $14.89 |
| June 2008 | $3.05 | $15.60 |
| May 2008 | $3.31 | $17.38 |
| April 2008 | $3.20 | $16.78 |
| March 2008 | $3.03 | $15.90 |
| February 2008 | $3.07 | $16.57 |
| January 2008 | $3.23 | $17.46 |
| December 2007 | $3.21 | $17.36 |
| November 2007 | $3.18 | $17.61 |
| October 2007 | $3.28 | $18.19 |
| September 2007 | $3.29 | $18.25 |
| August 2007 | $3.24 | $18.39 |
| July 2007 | $3.29 | $18.69 |
| June 2007 | $3.42 | $19.41 |
| May 2007 | $3.44 | $19.99 |
| April 2007 | $3.44 | $19.98 |
| March 2007 | $3.40 | $19.75 |
| February 2007 | $3.39 | $20.14 |
| January 2007 | $3.41 | $20.29 |
| December 2006 | $3.42 | $20.32 |
| November 2006 | $3.28 | $19.95 |
| October 2006 | $3.24 | $19.70 |
| September 2006 | $3.21 | $19.50 |
| August 2006 | $3.07 | $19.12 |
| July 2006 | $2.92 | $18.19 |
| June 2006 | $2.91 | $18.10 |
| May 2006 | $2.79 | $17.79 |
| April 2006 | $2.84 | $18.14 |
| March 2006 | $2.84 | $18.13 |
| February 2006 | $2.77 | $18.13 |
| January 2006 | $2.77 | $18.13 |
| December 2005 | $2.63 | $17.20 |
| November 2005 | $2.69 | $18.05 |
| October 2005 | $2.98 | $20 |
| September 2005 | $2.98 | $20 |
ETW
Price: $7.82
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 10.12%
Payout Ratio: 64.07%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.37 USD
P/E Ratio: 7.31
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 164623
Market Capitalization: 872.4 million
Average Dividend Frequency: 7
Years Paying Dividends: 20