Eaton Vance Small-Cap Fund Class C (ECSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.01
-0.18 (-1.77%)
At close: Jul 8, 2026
ECSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.77% |
| Jul 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.16% |
| Jul 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| Jul 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Jul 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% |
| Jun 30, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.68% |
| Jun 29, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% |
| Jun 26, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Jun 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.38% |
| Jun 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.71% |
| Jun 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| Jun 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% |
| Jun 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.73% |
| Jun 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.50% |
| Jun 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% |
| Jun 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% |
| Jun 12, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.71% |
| Jun 11, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.87% |
| Jun 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.33% |
| Jun 9, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.66% |
| Jun 8, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.21% |
| Jun 5, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.62% |
| Jun 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Jun 3, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% |
| Jun 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.05% |
| Jun 1, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% |
| May 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.13% |
| May 28, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% |
| May 27, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| May 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.46% |
| May 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% |
| May 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% |
| May 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.82% |
| May 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.16% |
| May 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% |
| May 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.67% |
| May 14, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% |
| May 13, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.73% |
| May 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.83% |
| May 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.02% |
| May 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| May 7, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.71% |
| May 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.92% |
| May 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.14% |
| May 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.13% |
| May 1, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.61% |
| Apr 30, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.24% |
| Apr 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% |
| Apr 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.71% |
| Apr 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |