Eaton Vance Tax-Managed Small-Cap Fund Class I (EIMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.73
-0.35 (-1.20%)
At close: May 19, 2026
EIMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -1.20% |
| May 18, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.48% |
| May 15, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -1.63% |
| May 14, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.65% |
| May 13, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.78% |
| May 12, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.84% |
| May 11, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.97% |
| May 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.17% |
| May 7, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.73% |
| May 6, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.97% |
| May 5, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.15% |
| May 4, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.13% |
| May 1, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.63% |
| Apr 30, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.28% |
| Apr 29, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.00% |
| Apr 28, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.79% |
| Apr 27, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.03% |
| Apr 24, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.03% |
| Apr 23, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.50% |
| Apr 22, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.92% |
| Apr 21, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.52% |
| Apr 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.43% |
| Apr 17, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 2.08% |
| Apr 16, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.03% |
| Apr 15, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.63% |
| Apr 14, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.30% |
| Apr 13, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.28% |
| Apr 10, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.67% |
| Apr 9, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.98% |
| Apr 8, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 3.00% |
| Apr 7, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.07% |
| Apr 6, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.95% |
| Apr 2, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.21% |
| Apr 1, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.64% |
| Mar 31, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.02% |
| Mar 30, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.25% |
| Mar 27, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.70% |
| Mar 26, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.02% |
| Mar 25, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.85% |
| Mar 24, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.64% |
| Mar 23, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.81% |
| Mar 20, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.18% |
| Mar 19, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.21% |
| Mar 18, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.48% |
| Mar 17, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.39% |
| Mar 16, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.46% |
| Mar 13, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.11% |
| Mar 12, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -2.05% |
| Mar 11, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.48% |
| Mar 10, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.52% |