Eaton Vance Atlanta Capital SMID-Cap Fund Class R (ERSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.26
-0.06 (-0.19%)
May 9, 2025, 4:00 PM EDT
ERSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.44% |
| May 12, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 2.85% |
| May 9, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.19% |
| May 8, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.13% |
| May 7, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.72% |
| May 6, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.10% |
| May 5, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.03% |
| May 2, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.45% |
| May 1, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.33% |
| Apr 30, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.23% |
| Apr 29, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.66% |
| Apr 28, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.17% |
| Apr 25, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.72% |
| Apr 24, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.54% |
| Apr 23, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.84% |
| Apr 22, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 2.60% |
| Apr 21, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -2.10% |
| Apr 17, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.55% |
| Apr 16, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.44% |
| Apr 15, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.60% |
| Apr 14, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.25% |
| Apr 11, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.41% |
| Apr 10, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -2.41% |
| Apr 9, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 7.59% |
| Apr 8, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.84% |
| Apr 7, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.87% |
| Apr 4, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -4.34% |
| Apr 3, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -4.25% |
| Apr 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.22% |
| Apr 1, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.45% |
| Mar 31, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.62% |
| Mar 28, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.09% |
| Mar 27, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.16% |
| Mar 26, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Mar 25, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.10% |
| Mar 24, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.83% |
| Mar 21, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.26% |
| Mar 20, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.23% |
| Mar 19, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.68% |
| Mar 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.68% |
| Mar 17, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.34% |
| Mar 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% |
| Mar 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.38% |
| Mar 12, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.20% |
| Mar 11, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.68% |
| Mar 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.34% |
| Mar 7, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.87% |
| Mar 6, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.35% |
| Mar 5, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.26% |
| Mar 4, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.99% |