Eaton Vance Tax-Managed Small-Cap Fund Class C (ECMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.96
-0.14 (-0.66%)
At close: Feb 17, 2026
ECMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.66% |
| Feb 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.38% |
| Feb 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.45% |
| Feb 11, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.66% |
| Feb 10, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.86% |
| Feb 9, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.14% |
| Feb 6, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.94% |
| Feb 5, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Feb 4, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.67% |
| Feb 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.25% |
| Feb 2, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.84% |
| Jan 30, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.20% |
| Jan 29, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.30% |
| Jan 28, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.84% |
| Jan 27, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% |
| Jan 26, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Jan 23, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.44% |
| Jan 22, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.05% |
| Jan 21, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.21% |
| Jan 20, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.88% |
| Jan 16, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.19% |
| Jan 15, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.22% |
| Jan 14, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.59% |
| Jan 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% |
| Jan 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% |
| Jan 9, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.54% |
| Jan 8, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.85% |
| Jan 7, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.04% |
| Jan 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.15% |
| Jan 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.79% |
| Jan 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.62% |
| Dec 31, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.22% |
| Dec 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.60% |
| Dec 29, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.40% |
| Dec 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.10% |
| Dec 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.15% |
| Dec 23, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.50% |
| Dec 22, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| Dec 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.10% |
| Dec 18, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| Dec 17, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.20% |
| Dec 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -9.33% |
| Dec 15, 2025 | 20.06 | 20.06 | 20.06 | 21.98 | 20.06 | 0.09% |
| Dec 12, 2025 | 20.04 | 20.04 | 20.04 | 21.96 | 20.04 | -0.36% |
| Dec 11, 2025 | 20.11 | 20.11 | 20.11 | 22.04 | 20.11 | 0.82% |
| Dec 10, 2025 | 19.95 | 19.95 | 19.95 | 21.86 | 19.95 | 2.10% |
| Dec 9, 2025 | 19.54 | 19.54 | 19.54 | 21.41 | 19.54 | -0.19% |
| Dec 8, 2025 | 19.57 | 19.57 | 19.57 | 21.45 | 19.57 | -0.83% |
| Dec 5, 2025 | 19.74 | 19.74 | 19.74 | 21.63 | 19.74 | -0.32% |
| Dec 4, 2025 | 19.80 | 19.80 | 19.80 | 21.70 | 19.80 | 0.18% |