Eaton Vance Tax-Managed Small-Cap Fund Class A (ETMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.53
+0.35 (1.24%)
At close: Oct 15, 2026
ETMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.24% |
| Oct 14, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.91% |
| Oct 13, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.32% |
| Oct 12, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.25% |
| Oct 9, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.07% |
| Oct 8, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.18% |
| Oct 7, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.95% |
| Oct 6, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.14% |
| Oct 5, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.03% |
| Oct 2, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.31% |
| Oct 1, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.60% |
| Sep 30, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.70% |
| Sep 29, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.21% |
| Sep 28, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.59% |
| Sep 25, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.74% |
| Sep 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.39% |
| Sep 23, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.59% |
| Sep 22, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.84% |
| Sep 21, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.07% |
| Sep 18, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.28% |
| Sep 17, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.14% |
| Sep 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.49% |
| Sep 15, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.56% |
| Sep 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.72% |
| Sep 11, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.90% |
| Sep 10, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.86% |
| Sep 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.26% |
| Sep 8, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.18% |
| Sep 4, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.27% |
| Sep 3, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.65% |
| Sep 2, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.55% |
| Sep 1, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.51% |
| Aug 31, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.70% |
| Aug 28, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.60% |
| Aug 27, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.33% |
| 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% |