Eaton Vance Atlanta Capital SMID-Cap Fund Class A (EAASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.47
+0.03 (0.09%)
May 30, 2025, 4:00 PM EDT
EAASX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 4, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.03% |
Jun 3, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.96% |
Jun 2, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.66% |
May 30, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.09% |
May 29, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.06% |
May 28, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -1.15% |
May 27, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.78% |
May 23, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -1.31% |
May 22, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.06% |
May 21, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -2.49% |
May 20, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.35% |
May 19, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.12% |
May 16, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.02% |
May 15, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.97% |
May 14, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.59% |
May 13, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.41% |
May 12, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 2.85% |
May 9, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.21% |
May 8, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1.15% |
May 7, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.70% |
May 6, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.09% |
May 5, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.03% |
May 2, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.45% |
May 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.34% |
Apr 30, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.25% |
Apr 29, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.68% |
Apr 28, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.12% |
Apr 25, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.71% |
Apr 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.57% |
Apr 23, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.82% |
Apr 22, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 2.59% |
Apr 21, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -2.13% |
Apr 17, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.57% |
Apr 16, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.45% |
Apr 15, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.59% |
Apr 14, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.23% |
Apr 11, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.45% |
Apr 10, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -2.44% |
Apr 9, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 7.62% |
Apr 8, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.85% |
Apr 7, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.85% |
Apr 4, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -4.35% |
Apr 3, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -4.25% |
Apr 2, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1.20% |
Apr 1, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.48% |
Mar 31, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.58% |
Mar 28, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -1.08% |
Mar 27, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.18% |
Mar 26, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Mar 25, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.12% |