Eaton Vance Small-Cap Fund Class C (ECSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.23
+0.03 (0.29%)
At close: Aug 26, 2026
ECSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% |
| Aug 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Aug 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% |
| Aug 21, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% |
| Aug 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.06% |
| Aug 19, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Aug 18, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.24% |
| Aug 17, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.76% |
| Aug 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Aug 13, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.29% |
| Aug 11, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.33% |
| Aug 7, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.57% |
| Aug 5, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% |
| Aug 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.73% |
| Aug 3, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.66% |
| Jul 31, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| Jul 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Jul 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.54% |
| Jul 28, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.27% |
| Jul 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Jul 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.79% |
| Jul 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.30% |
| Jul 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Jul 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% |
| Jul 17, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.44% |
| Jul 16, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.96% |
| Jul 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| Jul 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% |
| Jul 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Jul 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.79% |
| Jul 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.00% |
| 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% |