Eaton Vance-Atlanta Capital Focused Growth (ERLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.51
+0.29 (1.91%)
At close: May 18, 2026
ERLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.45% |
| May 18, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.91% |
| May 15, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| May 14, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.07% |
| May 13, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.17% |
| May 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.20% |
| May 11, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.35% |
| May 8, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.14% |
| May 7, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.51% |
| May 6, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| May 5, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.13% |
| May 4, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.50% |
| May 1, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.69% |
| Apr 30, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Apr 29, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.76% |
| Apr 28, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.13% |
| Apr 27, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.13% |
| Apr 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Apr 23, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.49% |
| Apr 22, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.68% |
| Apr 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.86% |
| Apr 20, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.06% |
| Apr 17, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.80% |
| Apr 16, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.25% |
| Apr 15, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.93% |
| Apr 14, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.75% |
| Apr 13, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.24% |
| Apr 10, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.26% |
| Apr 9, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.63% |
| Apr 8, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.66% |
| Apr 7, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.44% |
| Apr 6, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.77% |
| Apr 2, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.58% |
| Apr 1, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Mar 31, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.77% |
| Mar 30, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.26% |
| Mar 27, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.20% |
| Mar 26, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% |
| Mar 25, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% |
| Mar 24, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.96% |
| Mar 23, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.32% |
| Mar 20, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.32% |
| Mar 19, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.06% |
| Mar 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.01% |
| Mar 17, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.38% |
| Mar 16, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.21% |
| Mar 13, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.13% |
| Mar 12, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.94% |
| Mar 11, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.81% |
| Mar 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.29% |