Eaton Vance Small-Cap Fund Class R (ERSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.26
-0.15 (-1.21%)
At close: May 19, 2026
ERSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.21% |
| May 18, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.49% |
| May 15, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.59% |
| May 14, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.64% |
| May 13, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.80% |
| May 12, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.87% |
| May 11, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.94% |
| May 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.23% |
| May 7, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.70% |
| May 6, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.94% |
| May 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.11% |
| May 4, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.09% |
| May 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.62% |
| Apr 30, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.26% |
| Apr 29, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.01% |
| Apr 28, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% |
| Apr 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Apr 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.08% |
| Apr 23, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.47% |
| Apr 22, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.92% |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.54% |
| Apr 20, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.46% |
| Apr 17, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.04% |
| Apr 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Apr 15, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.62% |
| Apr 14, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |
| Apr 13, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.27% |
| Apr 10, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.71% |
| Apr 9, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.95% |
| Apr 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.03% |
| Apr 7, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.08% |
| Apr 6, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.91% |
| 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% |