Eaton Vance Tax-Managed Small-Cap Fund Class C (ECMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.64
-0.05 (-0.22%)
May 19, 2025, 4:00 PM EDT
ECMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.31% |
| May 19, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.22% |
| May 16, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.07% |
| May 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% |
| May 14, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.89% |
| May 13, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.13% |
| May 12, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 2.83% |
| May 9, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.32% |
| May 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.54% |
| May 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.14% |
| May 6, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.51% |
| May 5, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.51% |
| May 2, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.98% |
| May 1, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.28% |
| Apr 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.05% |
| Apr 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.38% |
| Apr 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.29% |
| Apr 25, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.38% |
| Apr 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.86% |
| Apr 23, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.06% |
| Apr 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 2.42% |
| Apr 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.32% |
| Apr 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% |
| Apr 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.87% |
| Apr 15, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.34% |
| Apr 14, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.02% |
| Apr 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.28% |
| Apr 10, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -3.09% |
| Apr 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 8.07% |
| Apr 8, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.87% |
| Apr 7, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.98% |
| Apr 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -3.85% |
| Apr 3, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -5.31% |
| Apr 2, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.73% |
| Apr 1, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.68% |
| Mar 31, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.37% |
| Mar 28, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.67% |
| Mar 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.09% |
| Mar 26, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.13% |
| Mar 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.13% |
| Mar 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.39% |
| Mar 21, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.59% |
| Mar 20, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.95% |
| Mar 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.96% |
| Mar 18, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.64% |
| Mar 17, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.01% |
| Mar 14, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.96% |
| Mar 13, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.47% |
| Mar 12, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.60% |
| Mar 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% |