Eaton Vance Atlanta Capital SMID-Cap Fund (EAASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.98
-0.13 (-0.38%)
Aug 21, 2025, 9:30 AM EDT
EAASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 2.24% |
| Aug 21, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.38% |
| Aug 20, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.44% |
| Aug 19, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.88% |
| Aug 18, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.15% |
| Aug 15, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.70% |
| Aug 14, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.27% |
| Aug 13, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 2.57% |
| Aug 12, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 1.78% |
| Aug 11, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.81% |
| Aug 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.27% |
| Aug 7, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.50% |
| Aug 6, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.12% |
| Aug 5, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.47% |
| Aug 4, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1.10% |
| Aug 1, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -1.44% |
| Jul 31, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -2.13% |
| Jul 30, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.94% |
| Jul 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.31% |
| Jul 28, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.79% |
| Jul 25, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.51% |
| Jul 24, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.03% |
| Jul 23, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.86% |
| Jul 22, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.62% |
| Jul 21, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.58% |
| Jul 18, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.14% |
| Jul 17, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.19% |
| Jul 16, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.44% |
| Jul 15, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.89% |
| Jul 14, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.23% |
| Jul 11, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -1.14% |
| Jul 10, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.43% |
| Jul 9, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.26% |
| Jul 8, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.26% |
| Jul 7, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.51% |
| Jul 3, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.52% |
| Jul 2, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.37% |
| Jul 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.58% |
| Jun 30, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.35% |
| Jun 27, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.18% |
| Jun 26, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.89% |
| Jun 25, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.47% |
| Jun 24, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.80% |
| Jun 23, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1.36% |
| Jun 20, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.09% |
| Jun 18, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.06% |
| Jun 17, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.96% |
| Jun 16, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1.03% |
| Jun 13, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.57% |
| Jun 12, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.36% |