Eaton Vance Small-Cap Fund Class A (ETEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.29
+0.05 (0.33%)
At close: Feb 13, 2026
ETEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.65% |
| Feb 13, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.33% |
| Feb 12, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.36% |
| Feb 11, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.59% |
| Feb 10, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.92% |
| Feb 9, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.20% |
| Feb 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.94% |
| Feb 5, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Feb 4, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.70% |
| Feb 3, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Feb 2, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.75% |
| Jan 30, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.14% |
| Jan 29, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| Jan 28, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.81% |
| Jan 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.67% |
| Jan 26, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.07% |
| Jan 23, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.40% |
| Jan 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Jan 21, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 2.17% |
| Jan 20, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.87% |
| Jan 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% |
| Jan 15, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.28% |
| Jan 14, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.47% |
| Jan 13, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jan 12, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.20% |
| Jan 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |
| Jan 8, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.80% |
| Jan 7, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.03% |
| Jan 6, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.18% |
| Jan 5, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.83% |
| Jan 2, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% |
| Dec 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.26% |
| Dec 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.56% |
| Dec 29, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.49% |
| Dec 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Dec 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Dec 23, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.48% |
| Dec 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.42% |
| Dec 19, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Dec 18, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% |
| Dec 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| Dec 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.55% |
| Dec 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Dec 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.83% |
| Dec 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 2.12% |
| Dec 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -7.71% |
| Dec 8, 2025 | 14.21 | 14.21 | 14.21 | 15.31 | 14.21 | -0.91% |
| Dec 5, 2025 | 14.34 | 14.34 | 14.34 | 15.45 | 14.34 | -0.26% |
| Dec 4, 2025 | 14.38 | 14.38 | 14.38 | 15.49 | 14.38 | 0.13% |