Eaton Vance Small-Cap Fund Class C (ECSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.77
-0.05 (-0.46%)
May 23, 2025, 4:00 PM EDT
ECSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.37% |
| May 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.60% |
| May 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.27% |
| May 19, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% |
| May 16, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.08% |
| May 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.64% |
| May 14, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.99% |
| May 13, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% |
| May 12, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 2.87% |
| May 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.37% |
| May 8, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.51% |
| May 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% |
| May 6, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% |
| May 5, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.47% |
| May 2, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.91% |
| May 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% |
| Apr 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| Apr 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% |
| Apr 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.29% |
| Apr 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% |
| Apr 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.77% |
| Apr 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.08% |
| Apr 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.40% |
| Apr 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.25% |
| Apr 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Apr 16, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.78% |
| Apr 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% |
| Apr 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.08% |
| Apr 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.19% |
| Apr 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -3.08% |
| Apr 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 8.00% |
| Apr 8, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.84% |
| Apr 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.90% |
| Apr 4, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -3.94% |
| Apr 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.28% |
| Apr 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.73% |
| Apr 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| Mar 31, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.37% |
| Mar 28, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.64% |
| Mar 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.09% |
| Mar 26, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% |
| Mar 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% |
| Mar 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2.32% |
| Mar 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.65% |
| Mar 20, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.91% |
| Mar 19, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.92% |
| Mar 18, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.55% |
| Mar 17, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.93% |
| Mar 14, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.98% |
| Mar 13, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.40% |