Australia markets closed

Eaton Vance Small-Cap R (ERSGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.53+0.06 (+0.45%)
At close: 08:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202413.5313.5313.5313.5313.53-
27 June 202413.4713.4713.4713.4713.47-
26 June 202413.4313.4313.4313.4313.43-
25 June 202413.4513.4513.4513.4513.45-
24 June 202413.5913.5913.5913.5913.59-
21 June 202413.5113.5113.5113.5113.51-
20 June 202413.4813.4813.4813.4813.48-
18 June 202413.5413.5413.5413.5413.54-
17 June 202413.5213.5213.5213.5213.52-
14 June 202413.3813.3813.3813.3813.38-
13 June 202413.5013.5013.5013.5013.50-
12 June 202413.5813.5813.5813.5813.58-
11 June 202413.3613.3613.3613.3613.36-
10 June 202413.3913.3913.3913.3913.39-
07 June 202413.4113.4113.4113.4113.41-
06 June 202413.4913.4913.4913.4913.49-
05 June 202413.5413.5413.5413.5413.54-
04 June 202413.4513.4513.4513.4513.45-
03 June 202413.5813.5813.5813.5813.58-
31 May 202413.6913.6913.6913.6913.69-
30 May 202413.5113.5113.5113.5113.51-
29 May 202413.3813.3813.3813.3813.38-
28 May 202413.5713.5713.5713.5713.57-
24 May 202413.7013.7013.7013.7013.70-
23 May 202413.6013.6013.6013.6013.60-
22 May 202413.7813.7813.7813.7813.78-
21 May 202413.8713.8713.8713.8713.87-
20 May 202413.8913.8913.8913.8913.89-
17 May 202413.9113.9113.9113.9113.91-
16 May 202413.9013.9013.9013.9013.90-
15 May 202413.9313.9313.9313.9313.93-
14 May 202413.8113.8113.8113.8113.81-
13 May 202413.7513.7513.7513.7513.75-
10 May 202413.8213.8213.8213.8213.82-
09 May 202413.8113.8113.8113.8113.81-
08 May 202413.7213.7213.7213.7213.72-
07 May 202413.7513.7513.7513.7513.75-
06 May 202413.6913.6913.6913.6913.69-
03 May 202413.5313.5313.5313.5313.53-
02 May 202413.4913.4913.4913.4913.49-
01 May 202413.3713.3713.3713.3713.37-
30 Apr 202413.3113.3113.3113.3113.31-
29 Apr 202413.4713.4713.4713.4713.47-
26 Apr 202413.4013.4013.4013.4013.40-
25 Apr 202413.3813.3813.3813.3813.38-
24 Apr 202413.5613.5613.5613.5613.56-
23 Apr 202413.5313.5313.5313.5313.53-
22 Apr 202413.3613.3613.3613.3613.36-
19 Apr 202413.3013.3013.3013.3013.30-
18 Apr 202413.1613.1613.1613.1613.16-
17 Apr 202413.1513.1513.1513.1513.15-
16 Apr 202413.2713.2713.2713.2713.27-
15 Apr 202413.2713.2713.2713.2713.27-
12 Apr 202413.3813.3813.3813.3813.38-
11 Apr 202413.5713.5713.5713.5713.57-
10 Apr 202413.5413.5413.5413.5413.54-
09 Apr 202413.9013.9013.9013.9013.90-
08 Apr 202413.8913.8913.8913.8913.89-
05 Apr 202413.8313.8313.8313.8313.83-
04 Apr 202413.7313.7313.7313.7313.73-
03 Apr 202413.8413.8413.8413.8413.84-
02 Apr 202413.8313.8313.8313.8313.83-
01 Apr 202414.0514.0514.0514.0514.05-
28 Mar 202414.2114.2114.2114.2114.21-
27 Mar 202414.1514.1514.1514.1514.15-
26 Mar 202413.8813.8813.8813.8813.88-
25 Mar 202413.8813.8813.8813.8813.88-
22 Mar 202413.9213.9213.9213.9213.92-
21 Mar 202414.0314.0314.0314.0314.03-
20 Mar 202413.8913.8913.8913.8913.89-
19 Mar 202413.7313.7313.7313.7313.73-
18 Mar 202413.6113.6113.6113.6113.61-
15 Mar 202413.6313.6313.6313.6313.63-
14 Mar 202413.6213.6213.6213.6213.62-
13 Mar 202413.7613.7613.7613.7613.76-
12 Mar 202413.7713.7713.7713.7713.77-
11 Mar 202413.7813.7813.7813.7813.78-
08 Mar 202413.7913.7913.7913.7913.79-
07 Mar 202413.8513.8513.8513.8513.85-
06 Mar 202413.7313.7313.7313.7313.73-
05 Mar 202413.6613.6613.6613.6613.66-
04 Mar 202413.7413.7413.7413.7413.74-
01 Mar 202413.6713.6713.6713.6713.67-
29 Feb 202413.6513.6513.6513.6513.65-
28 Feb 202413.5713.5713.5713.5713.57-
27 Feb 202413.6213.6213.6213.6213.62-
26 Feb 202413.5413.5413.5413.5413.54-
23 Feb 202413.5413.5413.5413.5413.54-
22 Feb 202413.4913.4913.4913.4913.49-
21 Feb 202413.4013.4013.4013.4013.40-
20 Feb 202413.4313.4313.4313.4313.43-
16 Feb 202413.4913.4913.4913.4913.49-
15 Feb 202413.4913.4913.4913.4913.49-
14 Feb 202413.2513.2513.2513.2513.25-
13 Feb 202413.0413.0413.0413.0413.04-
12 Feb 202413.4413.4413.4413.4413.44-
09 Feb 202413.3313.3313.3313.3313.33-
08 Feb 202413.1413.1413.1413.1413.14-
07 Feb 202413.0313.0313.0313.0313.03-
06 Feb 202412.9812.9812.9812.9812.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...