Eaton Vance Small-Cap Fund Class R (ERSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.13
-0.03 (-0.25%)
At close: Apr 2, 2026
ERSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.25% |
| Apr 1, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.66% |
| Mar 31, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.03% |
| Mar 30, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.25% |
| Mar 27, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.74% |
| Mar 26, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.98% |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% |
| Mar 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% |
| Mar 23, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.78% |
| Mar 20, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.17% |
| Mar 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% |
| Mar 18, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.48% |
| Mar 17, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.41% |
| Mar 16, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.50% |
| Mar 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% |
| Mar 12, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.03% |
| Mar 11, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% |
| Mar 10, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% |
| Mar 9, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% |
| Mar 6, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.89% |
| Mar 5, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.78% |
| Mar 4, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Mar 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% |
| Mar 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% |
| Feb 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.84% |
| Feb 26, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Feb 25, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.30% |
| Feb 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Feb 23, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.72% |
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.60% |
| Feb 19, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.08% |
| Feb 18, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.37% |
| 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 | - |