Eaton Vance Small-Cap Fund Class C (ECSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.27
+0.05 (0.49%)
At close: Feb 13, 2026
ECSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Feb 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.45% |
| Feb 11, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% |
| Feb 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.88% |
| Feb 9, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Feb 6, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.89% |
| Feb 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Feb 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.62% |
| Feb 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Feb 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.81% |
| Jan 30, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Jan 29, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% |
| Jan 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.81% |
| Jan 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% |
| Jan 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| Jan 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.39% |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jan 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.23% |
| Jan 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.89% |
| Jan 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| Jan 15, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.20% |
| Jan 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.61% |
| Jan 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% |
| Jan 12, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% |
| Jan 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.51% |
| Jan 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.85% |
| Jan 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.02% |
| Jan 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.13% |
| Jan 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.78% |
| Jan 2, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.63% |
| Dec 31, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.25% |
| Dec 30, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.62% |
| Dec 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% |
| Dec 26, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% |
| Dec 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% |
| Dec 23, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.51% |
| Dec 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% |
| Dec 19, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% |
| Dec 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Dec 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Dec 16, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.62% |
| Dec 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| Dec 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.41% |
| Dec 11, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% |
| Dec 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -10.38% |
| Dec 8, 2025 | 9.51 | 9.51 | 9.51 | 10.60 | 9.51 | -0.84% |
| Dec 5, 2025 | 9.59 | 9.59 | 9.59 | 10.69 | 9.59 | -0.37% |
| Dec 4, 2025 | 9.63 | 9.63 | 9.63 | 10.73 | 9.63 | 0.19% |
| Dec 3, 2025 | 9.61 | 9.61 | 9.61 | 10.71 | 9.61 | 1.52% |