Eaton Vance Tax-Managed Small-Cap Fund Class A (ETMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.65
-0.22 (-0.69%)
At close: Feb 17, 2026
ETMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.69% |
| Feb 13, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.38% |
| Feb 12, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.43% |
| Feb 11, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.62% |
| Feb 10, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.88% |
| Feb 9, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.16% |
| Feb 6, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.96% |
| Feb 5, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Feb 4, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.66% |
| Feb 3, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.20% |
| Feb 2, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.82% |
| Jan 30, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.20% |
| Jan 29, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.30% |
| Jan 28, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.85% |
| Jan 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.68% |
| Jan 26, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.03% |
| Jan 23, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.50% |
| Jan 22, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.06% |
| Jan 21, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 2.25% |
| Jan 20, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.89% |
| Jan 16, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.22% |
| Jan 15, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.23% |
| Jan 14, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.58% |
| Jan 13, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.03% |
| Jan 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.23% |
| Jan 9, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.55% |
| Jan 8, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.86% |
| Jan 7, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.05% |
| Jan 6, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.16% |
| Jan 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.76% |
| Jan 2, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.65% |
| Dec 31, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.24% |
| Dec 30, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.57% |
| Dec 29, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.43% |
| Dec 26, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.07% |
| Dec 24, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.13% |
| Dec 23, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.46% |
| Dec 22, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.37% |
| Dec 19, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.07% |
| Dec 18, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.27% |
| Dec 17, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.17% |
| Dec 16, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -6.99% |
| Dec 15, 2025 | 30.36 | 30.36 | 30.36 | 32.32 | 30.36 | 0.06% |
| Dec 12, 2025 | 30.34 | 30.34 | 30.34 | 32.30 | 30.34 | -0.34% |
| Dec 11, 2025 | 30.44 | 30.44 | 30.44 | 32.41 | 30.44 | 0.84% |
| Dec 10, 2025 | 30.19 | 30.19 | 30.19 | 32.14 | 30.19 | 2.10% |
| Dec 9, 2025 | 29.57 | 29.57 | 29.57 | 31.48 | 29.57 | -0.19% |
| Dec 8, 2025 | 29.63 | 29.63 | 29.63 | 31.54 | 29.63 | -0.85% |
| Dec 5, 2025 | 29.88 | 29.88 | 29.88 | 31.81 | 29.88 | -0.25% |
| Dec 4, 2025 | 29.95 | 29.95 | 29.95 | 31.89 | 29.95 | 0.13% |