Eaton Vance Small-Cap Fund Class I (EISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.99
+0.04 (0.24%)
At close: Aug 26, 2026
EISGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% |
| Aug 25, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.12% |
| Aug 24, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.53% |
| Aug 21, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.41% |
| Aug 20, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.05% |
| Aug 19, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.06% |
| Aug 18, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.26% |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.74% |
| Aug 14, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.46% |
| Aug 13, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.06% |
| Aug 12, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.35% |
| Aug 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.64% |
| Aug 10, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.31% |
| Aug 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.34% |
| Aug 6, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.51% |
| Aug 5, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.45% |
| Aug 4, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.79% |
| Aug 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.65% |
| Jul 31, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% |
| Jul 30, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Jul 29, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.57% |
| Jul 28, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.29% |
| Jul 27, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.59% |
| Jul 24, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.83% |
| Jul 23, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.36% |
| Jul 22, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.53% |
| Jul 21, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.18% |
| Jul 20, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.82% |
| Jul 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.39% |
| Jul 16, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.95% |
| Jul 15, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Jul 14, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.42% |
| Jul 13, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.30% |
| Jul 10, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.83% |
| Jul 9, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.90% |
| Jul 8, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.77% |
| Jul 7, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.11% |
| Jul 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.29% |
| Jul 2, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Jul 1, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.41% |
| Jun 30, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.65% |
| Jun 29, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.53% |
| Jun 26, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.65% |
| Jun 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.31% |
| Jun 24, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.76% |
| Jun 23, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.18% |
| Jun 22, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.30% |
| Jun 18, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.78% |
| Jun 17, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.51% |
| Jun 16, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.36% |