Eaton Vance Tax-Managed Small-Cap Fund Class C (ECMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.84
+0.24 (1.22%)
At close: Oct 15, 2026
ECMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.22% |
| Oct 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.91% |
| Oct 13, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.30% |
| Oct 12, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.25% |
| Oct 9, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.10% |
| Oct 8, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.15% |
| Oct 7, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.95% |
| Oct 6, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.15% |
| Oct 5, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Oct 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.32% |
| Oct 1, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.61% |
| Sep 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.71% |
| Sep 29, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.20% |
| Sep 28, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.60% |
| Sep 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.71% |
| Sep 24, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.35% |
| Sep 23, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.60% |
| Sep 22, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.81% |
| Sep 21, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.05% |
| Sep 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% |
| Sep 17, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.10% |
| Sep 16, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.50% |
| Sep 15, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.55% |
| Sep 14, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.69% |
| Sep 11, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.90% |
| Sep 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.89% |
| Sep 9, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.27% |
| Sep 8, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.16% |
| Sep 4, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.24% |
| Sep 3, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.68% |
| Sep 2, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.54% |
| Sep 1, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.55% |
| Aug 31, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.72% |
| Aug 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.57% |
| Aug 27, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.33% |
| 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% |