Eaton Vance Small-Cap Fund Class R (ERSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.71
-0.07 (-0.51%)
May 23, 2025, 4:00 PM EDT
ERSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 2.33% |
| May 23, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.51% |
| May 22, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.36% |
| May 21, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.61% |
| May 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% |
| May 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.21% |
| May 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.13% |
| May 15, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.57% |
| May 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.92% |
| May 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| May 12, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.91% |
| May 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% |
| May 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% |
| May 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.15% |
| May 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.52% |
| May 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.51% |
| May 2, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2.02% |
| May 1, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
| Apr 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.08% |
| Apr 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.38% |
| Apr 28, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.30% |
| Apr 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.38% |
| Apr 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.84% |
| Apr 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.08% |
| Apr 22, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.44% |
| Apr 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.38% |
| Apr 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.54% |
| Apr 16, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.84% |
| Apr 15, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.38% |
| Apr 14, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.08% |
| Apr 11, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.25% |
| Apr 10, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -3.10% |
| Apr 9, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 8.01% |
| Apr 8, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.84% |
| Apr 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.97% |
| Apr 4, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -3.85% |
| Apr 3, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -5.36% |
| Apr 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.79% |
| Apr 1, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.65% |
| Mar 31, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.36% |
| Mar 28, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.72% |
| Mar 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| Mar 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |
| Mar 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Mar 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.41% |
| Mar 21, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.65% |
| Mar 20, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.93% |
| Mar 19, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.94% |
| Mar 18, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.58% |
| Mar 17, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.95% |