Eaton Vance Atlanta Capital SMID-Cap R (ERSMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:26PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 17 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 16 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 15 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 12 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 11 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 10 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 09 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 08 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 05 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 04 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 03 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 02 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 01 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 28 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 27 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 26 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 25 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 22 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 21 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 20 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 19 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 18 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 15 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 14 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 13 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 12 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 11 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 08 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 07 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 06 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 05 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 04 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 01 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 29 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 28 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 27 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 26 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 23 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 22 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 21 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 20 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 16 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 15 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 14 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 13 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 12 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 09 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 08 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 07 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 06 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 05 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 02 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 01 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 31 Jan 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 30 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 29 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 26 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 25 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 24 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 23 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 22 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 19 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 18 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 17 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 16 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 12 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 11 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 10 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 09 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 08 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 05 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 04 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 03 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 02 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 29 Dec 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 28 Dec 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 27 Dec 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 26 Dec 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 22 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 21 Dec 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 20 Dec 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 19 Dec 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 18 Dec 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 15 Dec 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 14 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 13 Dec 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 12 Dec 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 12 Dec 2023 | 0 Dividend | |||||
| 12 Dec 2023 | 0.974 Capital gain | |||||
| 11 Dec 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 29.05 | - |
| 08 Dec 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 28.85 | - |
| 07 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 28.81 | - |
| 06 Dec 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 28.78 | - |
| 05 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 28.77 | - |
| 04 Dec 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.08 | - |
| 01 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 28.83 | - |
| 30 Nov 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.38 | - |
| 29 Nov 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 28.09 | - |
| *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.