Eaton Vance Tax-Managed Small-Cap Fund Class C (ECMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.04
+0.05 (0.24%)
At close: Aug 26, 2026
ECMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.24% |
| Aug 25, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.14% |
| Aug 24, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.52% |
| Aug 21, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.43% |
| Aug 20, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.08% |
| Aug 19, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.05% |
| Aug 18, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.25% |
| Aug 17, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.78% |
| Aug 14, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.42% |
| Aug 13, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.09% |
| Aug 12, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.32% |
| Aug 11, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.65% |
| Aug 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.34% |
| Aug 7, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.32% |
| Aug 6, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.51% |
| Aug 5, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.41% |
| Aug 4, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.77% |
| Aug 3, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.66% |
| Jul 31, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Jul 30, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Jul 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.54% |
| Jul 28, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.28% |
| Jul 27, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.62% |
| Jul 24, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.77% |
| Jul 23, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.34% |
| Jul 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.48% |
| Jul 21, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.14% |
| Jul 20, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.85% |
| Jul 17, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.35% |
| Jul 16, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.90% |
| Jul 15, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.19% |
| Jul 14, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.43% |
| Jul 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.33% |
| Jul 10, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.82% |
| Jul 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% |
| Jul 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.76% |
| Jul 7, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.13% |
| Jul 6, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.28% |
| Jul 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Jul 1, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Jun 30, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.66% |
| Jun 29, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.52% |
| Jun 26, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.62% |
| Jun 25, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.30% |
| Jun 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.76% |
| Jun 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.24% |
| Jun 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.29% |
| Jun 18, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.78% |
| Jun 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.51% |
| Jun 16, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.39% |