Eaton Vance Tax-Managed Small-Cap Fund Class A (ETMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.59
0.00 (0.00%)
At close: Apr 30, 2026
ETMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.26% |
| Apr 29, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.00% |
| Apr 28, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.79% |
| Apr 27, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.03% |
| Apr 24, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.03% |
| Apr 23, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.52% |
| Apr 22, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.92% |
| Apr 21, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.54% |
| Apr 20, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.44% |
| Apr 17, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 2.06% |
| Apr 16, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| Apr 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.66% |
| Apr 14, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.31% |
| Apr 13, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.27% |
| Apr 10, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.66% |
| Apr 9, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.99% |
| Apr 8, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.98% |
| Apr 7, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.04% |
| Apr 6, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.92% |
| Apr 2, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.22% |
| Apr 1, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.66% |
| Mar 31, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.99% |
| Mar 30, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.26% |
| Mar 27, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.70% |
| Mar 26, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.99% |
| Mar 25, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.81% |
| Mar 24, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.67% |
| Mar 23, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.81% |
| Mar 20, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.19% |
| Mar 19, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.22% |
| Mar 18, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.47% |
| Mar 17, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.40% |
| Mar 16, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.44% |
| Mar 13, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.11% |
| Mar 12, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -2.06% |
| Mar 11, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.47% |
| Mar 10, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.50% |
| Mar 9, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.11% |
| Mar 6, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.89% |
| Mar 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.79% |
| Mar 4, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.17% |
| Mar 3, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.60% |
| Mar 2, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.41% |
| Feb 27, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.85% |
| Feb 26, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.03% |
| Feb 25, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.30% |
| Feb 24, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.27% |
| Feb 23, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.73% |
| Feb 20, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.60% |
| Feb 19, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.07% |