Eaton Vance Atlanta Capital SMID-Cap Fund Class A (EAASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.41
-0.10 (-0.34%)
At close: May 8, 2026
EAASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.34% |
| May 7, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.03% |
| May 6, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.14% |
| May 5, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.41% |
| May 4, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.01% |
| May 1, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.77% |
| Apr 30, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.30% |
| Apr 29, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.63% |
| Apr 28, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.17% |
| Apr 27, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.40% |
| Apr 24, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.10% |
| Apr 23, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.21% |
| Apr 22, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.26% |
| Apr 21, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.49% |
| Apr 20, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.85% |
| Apr 17, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.76% |
| Apr 16, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.33% |
| Apr 15, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.10% |
| Apr 14, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.27% |
| Apr 13, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.91% |
| Apr 10, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -1.28% |
| Apr 9, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.10% |
| Apr 8, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 2.52% |
| Apr 7, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.34% |
| Apr 6, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.48% |
| Apr 2, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.07% |
| Apr 1, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.38% |
| Mar 31, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 2.05% |
| Mar 30, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.53% |
| Mar 27, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.99% |
| Mar 26, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.38% |
| Mar 25, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.52% |
| Mar 24, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.66% |
| Mar 23, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.05% |
| Mar 20, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.01% |
| Mar 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.03% |
| Mar 18, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.77% |
| Mar 17, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.03% |
| Mar 16, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| Mar 13, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.17% |
| Mar 12, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.82% |
| Mar 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.54% |
| Mar 10, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.49% |
| Mar 9, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.56% |
| Mar 6, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.65% |
| Mar 5, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.77% |
| Mar 4, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.42% |
| Mar 3, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.22% |
| Mar 2, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.32% |
| Feb 27, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.06% |