Eaton Vance Tax-Managed Small-Cap Fund Class A (ETMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.23
+0.07 (0.23%)
At close: Aug 26, 2026
ETMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.23% |
| Aug 25, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.13% |
| Aug 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.53% |
| Aug 21, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.46% |
| Aug 20, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.11% |
| Aug 19, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.03% |
| Aug 18, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.26% |
| Aug 17, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.77% |
| Aug 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.42% |
| Aug 13, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.13% |
| Aug 12, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.29% |
| Aug 11, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.65% |
| Aug 10, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.32% |
| Aug 7, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.35% |
| Aug 6, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.54% |
| Aug 5, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.41% |
| Aug 4, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.79% |
| Aug 3, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.65% |
| Jul 31, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.23% |
| Jul 30, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Jul 29, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.56% |
| Jul 28, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.29% |
| Jul 27, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.60% |
| Jul 24, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.84% |
| Jul 23, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.37% |
| Jul 22, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.50% |
| Jul 21, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.13% |
| Jul 20, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.79% |
| Jul 17, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.40% |
| Jul 16, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.95% |
| Jul 15, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.17% |
| Jul 14, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.43% |
| Jul 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% |
| Jul 10, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.84% |
| Jul 9, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.95% |
| Jul 8, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.76% |
| Jul 7, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.12% |
| Jul 6, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.30% |
| Jul 2, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Jul 1, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.43% |
| Jun 30, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.66% |
| Jun 29, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.53% |
| Jun 26, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.63% |
| Jun 25, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.34% |
| Jun 24, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.74% |
| Jun 23, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.24% |
| Jun 22, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.27% |
| Jun 18, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.79% |
| Jun 17, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.53% |
| Jun 16, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.38% |