Eaton Vance Small-Cap Fund Class C (ECSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.35
-0.11 (-1.16%)
At close: May 19, 2026
ECSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.51% |
| Apr 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.01% |
| Apr 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.50% |
| Apr 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.50% |
| Apr 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.06% |
| Apr 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% |
| Apr 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.61% |
| Apr 14, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Apr 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.24% |
| Apr 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% |
| Apr 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.94% |
| Apr 8, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3.00% |
| Apr 7, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% |
| Apr 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.97% |
| Apr 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% |
| Apr 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% |
| Mar 31, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.99% |
| Mar 30, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% |
| Mar 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.74% |
| Mar 26, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.97% |
| Mar 25, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.87% |
| Mar 24, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.65% |
| Mar 23, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.78% |
| Mar 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.21% |
| Mar 19, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% |
| Mar 18, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.51% |
| Mar 17, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.43% |
| Mar 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% |
| Mar 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% |
| Mar 12, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.02% |
| Mar 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% |
| Mar 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% |