Eaton Vance Small-Cap Fund Class R (ERSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.36
-0.09 (-0.67%)
At close: Feb 17, 2026
ERSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.67% |
| Feb 13, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% |
| Feb 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.40% |
| Feb 11, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.67% |
| Feb 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.90% |
| Feb 9, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.22% |
| Feb 6, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.98% |
| Feb 5, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Feb 4, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.62% |
| Feb 3, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| Feb 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.78% |
| Jan 30, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.16% |
| Jan 29, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Jan 28, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% |
| Jan 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.69% |
| Jan 26, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% |
| Jan 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.36% |
| Jan 22, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jan 21, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.24% |
| Jan 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.90% |
| Jan 16, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.23% |
| Jan 15, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.30% |
| Jan 14, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.54% |
| Jan 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% |
| Jan 12, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.23% |
| Jan 9, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.54% |
| Jan 8, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.89% |
| Jan 7, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.09% |
| Jan 6, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.18% |
| Jan 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.76% |
| Jan 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.65% |
| Dec 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.27% |
| Dec 30, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.55% |
| Dec 29, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.47% |
| Dec 26, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.08% |
| Dec 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% |
| Dec 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.47% |
| Dec 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.39% |
| Dec 19, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.08% |
| Dec 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.24% |
| Dec 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Dec 16, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.63% |
| Dec 15, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.16% |
| Dec 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| Dec 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.87% |
| Dec 10, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 2.09% |
| Dec 9, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -8.20% |
| Dec 8, 2025 | 12.45 | 12.45 | 12.45 | 13.54 | 12.45 | -0.88% |
| Dec 5, 2025 | 12.56 | 12.56 | 12.56 | 13.66 | 12.56 | -0.29% |
| Dec 4, 2025 | 12.60 | 12.60 | 12.60 | 13.70 | 12.60 | 0.15% |