Eaton Vance Atlanta Capital SMID-Cap R6 (ERASX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 20 June 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 18 June 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 17 June 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 14 June 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 13 June 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 12 June 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 11 June 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 10 June 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 07 June 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 06 June 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 05 June 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 04 June 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 03 June 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 31 May 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 30 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 29 May 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 28 May 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 24 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 23 May 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 22 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 21 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 20 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 17 May 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 16 May 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 15 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 14 May 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 13 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 10 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 09 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 08 May 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 07 May 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 06 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 03 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 02 May 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 01 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 30 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 29 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 26 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 25 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 24 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 23 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 22 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 19 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 18 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 17 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 16 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 15 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 12 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 11 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 10 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 09 Apr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 08 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 05 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 04 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 03 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 02 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 01 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 28 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 27 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 26 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 25 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 22 Mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 21 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 20 Mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 19 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 18 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 15 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 14 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 13 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 12 Mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 11 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 08 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 07 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 06 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 05 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 04 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 01 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 29 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 28 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 27 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 26 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 23 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 22 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 21 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 20 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 16 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 15 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 14 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 13 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 12 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 09 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 08 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 07 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 06 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 05 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 02 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 01 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 31 Jan 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 30 Jan 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.