Eaton Vance Small-Cap Fund Class C (ECSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.63
+0.12 (1.26%)
At close: Oct 15, 2026
ECSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.26% |
| Oct 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.94% |
| Oct 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% |
| Oct 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% |
| Oct 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
| Oct 8, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% |
| Oct 7, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.96% |
| Oct 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% |
| Oct 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% |
| Oct 2, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.25% |
| Oct 1, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% |
| Sep 30, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.73% |
| Sep 29, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% |
| Sep 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.62% |
| Sep 25, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.73% |
| Sep 24, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| Sep 23, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.62% |
| Sep 22, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.83% |
| Sep 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.10% |
| Sep 18, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.31% |
| Sep 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% |
| Sep 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.52% |
| Sep 15, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.51% |
| Sep 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.82% |
| Sep 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.93% |
| Sep 10, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.92% |
| Sep 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.21% |
| Sep 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.20% |
| Sep 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Sep 3, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% |
| Sep 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% |
| Sep 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.49% |
| Aug 31, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.79% |
| Aug 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.59% |
| Aug 27, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| 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% |