Historical Stock Prices

EVF 
$6.47
*  
0.05
0.77%
Get EVF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EVF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 6.54 6.56 6.47 6.47 74,298
12/01/2016 6.5 6.55 6.5 6.52 115,873
11/30/2016 6.55 6.56 6.5 6.5 142,580
11/29/2016 6.55 6.56 6.51 6.51 89,310
11/28/2016 6.56 6.61 6.52 6.52 64,943
11/25/2016 6.61 6.63 6.57 6.57 56,356
11/23/2016 6.55 6.58 6.515 6.58 70,873
11/22/2016 6.51 6.55 6.49 6.55 115,486
11/21/2016 6.47 6.53 6.47 6.48 62,555
11/18/2016 6.49 6.51 6.42 6.44 92,624
11/17/2016 6.47 6.51 6.46 6.46 43,081
11/16/2016 6.46 6.51 6.45 6.46 74,195
11/15/2016 6.47 6.48 6.38 6.48 105,940
11/14/2016 6.43 6.51 6.415 6.44 89,175
11/11/2016 6.31 6.45 6.2905 6.43 105,679
11/10/2016 6.3 6.34 6.25 6.32 121,793
11/09/2016 6.33 6.35 6.26 6.28 132,037
11/08/2016 6.31 6.38 6.2901 6.38 80,590
11/07/2016 6.31 6.34 6.28 6.31 83,008
11/04/2016 6.26 6.31 6.26 6.27 51,733
11/03/2016 6.31 6.33 6.28 6.28 58,532
11/02/2016 6.35 6.35 6.29 6.29 82,406
11/01/2016 6.42 6.42 6.31 6.33 94,604
10/31/2016 6.4 6.41 6.38 6.39 42,359
10/28/2016 6.41 6.41 6.37 6.39 41,004
10/27/2016 6.48 6.5 6.36 6.38 165,245
10/26/2016 6.45 6.47 6.45 6.47 134,179
10/25/2016 6.45 6.46 6.4 6.45 98,562
10/24/2016 6.44 6.48 6.41 6.43 120,826
10/21/2016 6.37 6.43 6.35 6.43 104,711
10/20/2016 6.36 6.38 6.34 6.37 84,080
10/19/2016 6.34 6.39 6.32 6.38 107,320
10/18/2016 6.35 6.36 6.3099 6.3099 67,929
10/17/2016 6.38 6.39 6.31 6.33 85,765
10/14/2016 6.39 6.4 6.35 6.36 52,714
10/13/2016 6.37 6.4 6.35 6.38 136,276
10/12/2016 6.38 6.41 6.37 6.39 60,107
10/11/2016 6.41 6.43 6.37 6.37 77,521
10/10/2016 6.37 6.45 6.36 6.44 112,523
10/07/2016 6.36 6.39 6.35 6.36 60,093
10/06/2016 6.39 6.39 6.33 6.37 78,506
10/05/2016 6.39 6.425 6.37 6.37 137,382
10/04/2016 6.38 6.4 6.37 6.37 81,970
10/03/2016 6.4 6.43 6.38 6.4 94,580
09/30/2016 6.39 6.46 6.39 6.44 74,442
09/29/2016 6.38 6.42 6.37 6.37 68,930
09/28/2016 6.36 6.4 6.3585 6.36 225,346
09/27/2016 6.34 6.36 6.33 6.35 60,438
09/26/2016 6.33 6.37 6.31 6.31 77,927
09/23/2016 6.36 6.37 6.33 6.33 51,312
09/22/2016 6.35 6.39 6.33 6.35 78,840
09/21/2016 6.3 6.33 6.29 6.31 69,070
09/20/2016 6.24 6.3 6.24 6.3 46,077
09/19/2016 6.21 6.24 6.2 6.2 72,184
09/16/2016 6.21 6.25 6.21 6.21 66,558
09/15/2016 6.25 6.25 6.18 6.19 102,816
09/14/2016 6.23 6.27 6.22 6.23 92,821
09/13/2016 6.21 6.23 6.16 6.22 87,444
09/12/2016 6.2 6.26 6.2 6.21 58,401
09/09/2016 6.3 6.3 6.19 6.19 79,265
09/08/2016 6.28 6.33 6.25 6.3 116,415
09/07/2016 6.26 6.3 6.24 6.3 42,076
09/06/2016 6.25 6.27 6.22 6.26 89,977
09/02/2016 6.28 6.29 6.24 6.25 42,203
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?