Advertisement
U.S. Markets open in 7 hrs 58 mins

Eaton Vance Small-Cap I (EISGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
18.23+0.19 (+1.05%)
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 202418.2318.2318.2318.2318.23-
Oct 25, 202418.1418.1418.1418.1418.14-
Oct 24, 202418.1418.1418.1418.1418.14-
Oct 23, 202418.0818.0818.0818.0818.08-
Oct 22, 202418.1218.1218.1218.1218.12-
Oct 21, 202418.2118.2118.2118.2118.21-
Oct 18, 202418.4518.4518.4518.4518.45-
Oct 17, 202418.4618.4618.4618.4618.46-
Oct 16, 202418.4718.4718.4718.4718.47-
Oct 15, 202418.2818.2818.2818.2818.28-
Oct 14, 202418.2218.2218.2218.2218.22-
Oct 11, 202418.0118.0118.0118.0118.01-
Oct 10, 202417.7017.7017.7017.7017.70-
Oct 09, 202417.8217.8217.8217.8217.82-
Oct 08, 202417.6717.6717.6717.6717.67-
Oct 07, 202417.6517.6517.6517.6517.65-
Oct 04, 202417.8617.8617.8617.8617.86-
Oct 03, 202417.7217.7217.7217.7217.72-
Oct 02, 202417.9017.9017.9017.9017.90-
Oct 01, 202417.9817.9817.9817.9817.98-
Sep 30, 202418.2018.2018.2018.2018.20-
Sep 27, 202418.1818.1818.1818.1818.18-
Sep 26, 202418.1318.1318.1318.1318.13-
Sep 25, 202417.9917.9917.9917.9917.99-
Sep 24, 202418.1018.1018.1018.1018.10-
Sep 23, 202418.1018.1018.1018.1018.10-
Sep 20, 202418.0318.0318.0318.0318.03-
Sep 19, 202418.2318.2318.2318.2318.23-
Sep 18, 202417.9217.9217.9217.9217.92-
Sep 17, 202417.9117.9117.9117.9117.91-
Sep 16, 202417.8017.8017.8017.8017.80-
Sep 13, 202417.6817.6817.6817.6817.68-
Sep 12, 202417.4017.4017.4017.4017.40-
Sep 11, 202417.2717.2717.2717.2717.27-
Sep 10, 202417.2917.2917.2917.2917.29-
Sep 09, 202417.3017.3017.3017.3017.30-
Sep 06, 202417.2417.2417.2417.2417.24-
Sep 05, 202417.4717.4717.4717.4717.47-
Sep 04, 202417.6117.6117.6117.6117.61-
Sep 03, 202417.6717.6717.6717.6717.67-
Aug 30, 202418.0218.0218.0218.0218.02-
Aug 29, 202417.8617.8617.8617.8617.86-
Aug 28, 202417.7617.7617.7617.7617.76-
Aug 27, 202417.8017.8017.8017.8017.80-
Aug 26, 202417.8717.8717.8717.8717.87-
Aug 23, 202417.9317.9317.9317.9317.93-
Aug 22, 202417.5817.5817.5817.5817.58-
Aug 21, 202417.6517.6517.6517.6517.65-
Aug 20, 202417.4317.4317.4317.4317.43-
Aug 19, 202417.5617.5617.5617.5617.56-
Aug 16, 202417.4517.4517.4517.4517.45-
Aug 15, 202417.4317.4317.4317.4317.43-
Aug 14, 202417.1317.1317.1317.1317.13-
Aug 13, 202417.1517.1517.1517.1517.15-
Aug 12, 202416.9516.9516.9516.9516.95-
Aug 09, 202417.0917.0917.0917.0917.09-
Aug 08, 202417.1217.1217.1217.1217.12-
Aug 07, 202416.8016.8016.8016.8016.80-
Aug 06, 202417.0217.0217.0217.0217.02-
Aug 05, 202416.8816.8816.8816.8816.88-
Aug 02, 202417.3117.3117.3117.3117.31-
Aug 01, 202417.5717.5717.5717.5717.57-
Jul 31, 202417.7717.7717.7717.7717.77-
Jul 30, 202417.8317.8317.8317.8317.83-
Jul 29, 202417.8017.8017.8017.8017.80-
Jul 26, 202417.8817.8817.8817.8817.88-
Jul 25, 202417.5517.5517.5517.5517.55-
Jul 24, 202417.3817.3817.3817.3817.38-
Jul 23, 202417.7117.7117.7117.7117.71-
Jul 22, 202417.6417.6417.6417.6417.64-
Jul 19, 202417.4217.4217.4217.4217.42-
Jul 18, 202417.5817.5817.5817.5817.58-
Jul 17, 202417.7517.7517.7517.7517.75-
Jul 16, 202417.8717.8717.8717.8717.87-
Jul 15, 202417.3517.3517.3517.3517.35-
Jul 12, 202417.1717.1717.1717.1717.17-
Jul 11, 202416.9816.9816.9816.9816.98-
Jul 10, 202416.6216.6216.6216.6216.62-
Jul 09, 202416.4516.4516.4516.4516.45-
Jul 08, 202416.5716.5716.5716.5716.57-
Jul 05, 202416.5016.5016.5016.5016.50-
Jul 03, 202416.5616.5616.5616.5616.56-
Jul 02, 202416.5616.5616.5616.5616.56-
Jul 01, 202416.4416.4416.4416.4416.44-
Jun 28, 202416.6416.6416.6416.6416.64-
Jun 27, 202416.5716.5716.5716.5716.57-
Jun 26, 202416.5216.5216.5216.5216.52-
Jun 25, 202416.5516.5516.5516.5516.55-
Jun 24, 202416.7216.7216.7216.7216.72-
Jun 21, 202416.6216.6216.6216.6216.62-
Jun 20, 202416.5816.5816.5816.5816.58-
Jun 18, 202416.6616.6616.6616.6616.66-
Jun 17, 202416.6316.6316.6316.6316.63-
Jun 14, 202416.4616.4616.4616.4616.46-
Jun 13, 202416.6116.6116.6116.6116.61-
Jun 12, 202416.7016.7016.7016.7016.70-
Jun 11, 202416.4316.4316.4316.4316.43-
Jun 10, 202416.4716.4716.4716.4716.47-
Jun 07, 202416.4916.4916.4916.4916.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...