Eaton Vance Small-Cap Fund Class I (EISGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.00
-0.08 (-0.47%)
May 23, 2025, 4:00 PM EDT
EISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 2.29% |
| May 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.47% |
| May 22, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.41% |
| May 21, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.56% |
| May 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.34% |
| May 19, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.23% |
| May 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% |
| May 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% |
| May 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.91% |
| May 13, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.11% |
| May 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2.93% |
| May 9, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.29% |
| May 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.55% |
| May 7, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.12% |
| May 6, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.48% |
| May 5, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.53% |
| May 2, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.99% |
| May 1, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% |
| Apr 30, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% |
| Apr 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.43% |
| Apr 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.24% |
| Apr 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.36% |
| Apr 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.86% |
| Apr 23, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.05% |
| Apr 22, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2.41% |
| Apr 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.29% |
| Apr 17, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.50% |
| Apr 16, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.86% |
| Apr 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.31% |
| Apr 14, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.06% |
| Apr 11, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.20% |
| Apr 10, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -3.05% |
| Apr 9, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 7.98% |
| Apr 8, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.81% |
| Apr 7, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.97% |
| Apr 4, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -3.90% |
| Apr 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.26% |
| Apr 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.70% |
| Apr 1, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.64% |
| Mar 31, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.41% |
| Mar 28, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.68% |
| Mar 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% |
| Mar 26, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.12% |
| Mar 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% |
| Mar 24, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 2.36% |
| Mar 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.64% |
| Mar 20, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.93% |
| Mar 19, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.94% |
| Mar 18, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.58% |
| Mar 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.00% |