Quantcast

Eaton Vance High Income 2021 Target Term Trust Common Shares of Beneficial Interest Historical Stock Prices

EHT 
$9.7421
*  
0.1121
1.16%
Get EHT Alerts
*Delayed - data as of Mar. 26, 2019 12:30 ET  -  Find a broker to begin trading EHT now
Exchange:NYSE

Community Rating:
View:    EHT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
12:30 9.70 9.75 9.6226 9.7421 18,662
03/25/2019 9.62 9.65 9.581 9.63 47,675
03/22/2019 9.64 9.64 9.57 9.61 27,330
03/21/2019 9.62 9.66 9.6 9.66 35,876
03/20/2019 9.53 9.62 9.53 9.5701 93,116
03/19/2019 9.77 9.77 9.46 9.5093 105,846
03/18/2019 9.72 9.77 9.61 9.74 56,375
03/15/2019 9.63 9.73 9.63 9.66 42,829
03/14/2019 9.67 9.68 9.65 9.65 21,964
03/13/2019 9.7 9.7 9.65 9.665 37,781
03/12/2019 9.693 9.693 9.59 9.66 50,360
03/11/2019 9.715 9.75 9.65 9.68 48,351
03/08/2019 9.66 9.72 9.65 9.68 24,427
03/07/2019 9.7 9.7 9.63 9.65 19,202
03/06/2019 9.67 9.6811 9.58 9.65 62,873
03/05/2019 9.7001 9.7338 9.65 9.68 34,449
03/04/2019 9.7523 9.7523 9.7033 9.71 17,128
03/01/2019 9.8 9.8 9.73 9.73 24,932
02/28/2019 9.72 9.8064 9.66 9.79 89,495
02/27/2019 9.67 9.74 9.66 9.725 21,101
02/26/2019 9.66 9.71 9.65 9.71 71,145
02/25/2019 9.74 9.74 9.62 9.65 40,870
02/22/2019 9.58 9.74 9.58 9.74 44,481
02/21/2019 9.69 9.69 9.58 9.58 34,821
02/20/2019 9.67 9.74 9.646 9.69 88,970
02/19/2019 9.63 9.75 9.5907 9.62 90,073
02/15/2019 9.58 9.63 9.56 9.63 46,483
02/14/2019 9.52 9.56 9.501 9.54 110,321
02/13/2019 9.478 9.55 9.46 9.52 26,068
02/12/2019 9.48 9.49 9.43 9.4735 88,517
02/11/2019 9.56 9.59 9.44 9.45 67,155
02/08/2019 9.55 9.56 9.48 9.56 52,305
02/07/2019 9.58 9.625 9.55 9.55 62,262
02/06/2019 9.57 9.61 9.54 9.57 28,506
02/05/2019 9.57 9.57 9.5 9.55 84,011
02/04/2019 9.56 9.57 9.52 9.535 24,033
02/01/2019 9.6 9.63 9.54 9.54 75,965
01/31/2019 9.53 9.6 9.5 9.55 57,502
01/30/2019 9.45 9.53 9.42 9.505 86,651
01/29/2019 9.49 9.5 9.4201 9.44 76,089
01/28/2019 9.39 9.66 9.33 9.51 88,987
01/25/2019 9.4 9.4832 9.36 9.39 82,353
01/24/2019 9.35 9.41 9.3 9.34 55,675
01/23/2019 9.3 9.4199 9.2885 9.36 65,194
01/22/2019 9.34 9.35 9.28 9.29 62,010
01/18/2019 9.33 9.3784 9.31 9.31 113,746
01/17/2019 9.4 9.4 9.34 9.34 46,000
01/16/2019 9.38 9.44 9.34 9.37 76,828
01/15/2019 9.37 9.37 9.32 9.36 46,786
01/14/2019 9.39 9.39 9.29 9.34 111,613
01/11/2019 9.36 9.3622 9.3113 9.35 58,876
01/10/2019 9.33 9.37 9.28 9.33 106,941
01/09/2019 9.33 9.35 9.271 9.3 85,834
01/08/2019 9.32 9.32 9.23 9.3 57,848
01/07/2019 9.18 9.32 9.18 9.28 50,008
01/04/2019 9.04 9.23 9.04 9.17 72,175
01/03/2019 8.98 9.04 8.94 9.03 72,124
01/02/2019 8.93 9.01 8.91 9.01 74,009
12/31/2018 9.07 9.07 8.92 8.92 453,731
12/28/2018 9.01 9.05 8.83 9.05 375,730
12/27/2018 9.32 9.32 8.82 8.95 419,612
12/26/2018 9.22 9.2851 9.17 9.27 154,937
*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?

Smart Portfolio