Eaton Vance Tx-Mgd Small-Cap A (ETMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 03 July 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 02 July 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 01 July 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 28 June 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 27 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 26 June 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 25 June 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 24 June 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 21 June 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 20 June 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 18 June 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 17 June 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 14 June 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 13 June 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 12 June 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 11 June 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 10 June 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 07 June 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 06 June 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 05 June 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 04 June 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 03 June 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 31 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 30 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 29 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 28 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 24 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 23 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 22 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 21 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 20 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 17 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 16 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 15 May 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 14 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 13 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 10 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 09 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 08 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 07 May 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 06 May 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 03 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 02 May 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 01 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 30 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 29 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 26 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 25 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 24 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 23 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 22 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 19 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 18 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 17 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 16 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 15 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 12 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 11 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 10 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 09 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 08 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 05 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 04 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 03 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 02 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 01 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 28 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 27 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 26 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 25 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 22 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 21 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 20 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 19 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 18 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 15 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 14 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 13 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 12 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 11 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 08 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 07 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 06 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 05 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 04 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 01 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 29 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 28 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 27 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 26 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 23 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 22 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 21 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 20 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 16 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 15 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 14 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 13 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| *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.