Eaton Vance Small-Cap Fund Class A (ETEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.68
-0.07 (-0.47%)
May 23, 2025, 4:00 PM EDT
ETEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.32% |
| May 23, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.47% |
| May 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% |
| May 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.57% |
| May 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.33% |
| May 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.20% |
| May 16, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.13% |
| May 15, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.53% |
| May 14, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.92% |
| May 13, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.13% |
| May 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.92% |
| May 9, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.34% |
| May 8, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.52% |
| May 7, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| May 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% |
| May 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.55% |
| May 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.03% |
| May 1, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Apr 30, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Apr 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.42% |
| Apr 28, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.28% |
| Apr 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% |
| Apr 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.85% |
| Apr 23, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.08% |
| Apr 22, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.35% |
| Apr 21, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -2.30% |
| Apr 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.51% |
| Apr 16, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.86% |
| Apr 15, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.36% |
| Apr 14, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% |
| Apr 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.24% |
| Apr 10, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -3.11% |
| Apr 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 8.02% |
| Apr 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.80% |
| Apr 7, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.98% |
| Apr 4, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -3.88% |
| Apr 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -5.28% |
| Apr 2, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% |
| Apr 1, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% |
| Mar 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% |
| Mar 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.61% |
| Mar 27, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.13% |
| Mar 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% |
| Mar 25, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% |
| Mar 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.39% |
| Mar 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.61% |
| Mar 20, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.94% |
| Mar 19, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.95% |
| Mar 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.61% |
| Mar 17, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.95% |