Canada markets close in 56 minutes

Eaton Vance Atlanta Capital SMID-Cap R (ERSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
31.16+0.28 (+0.91%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202431.1631.1631.1631.1631.16-
May 01, 202430.8830.8830.8830.8830.88-
Apr 30, 202430.7630.7630.7630.7630.76-
Apr 29, 202431.1631.1631.1631.1631.16-
Apr 26, 202431.0631.0631.0631.0631.06-
Apr 25, 202430.9330.9330.9330.9330.93-
Apr 24, 202430.8830.8830.8830.8830.88-
Apr 23, 202430.9830.9830.9830.9830.98-
Apr 22, 202430.9030.9030.9030.9030.90-
Apr 19, 202430.6230.6230.6230.6230.62-
Apr 18, 202430.4730.4730.4730.4730.47-
Apr 17, 202430.5030.5030.5030.5030.50-
Apr 16, 202430.7830.7830.7830.7830.78-
Apr 15, 202430.8730.8730.8730.8730.87-
Apr 12, 202431.1531.1531.1531.1531.15-
Apr 11, 202431.5231.5231.5231.5231.52-
Apr 10, 202431.6131.6131.6131.6131.61-
Apr 09, 202432.2232.2232.2232.2232.22-
Apr 08, 202432.2732.2732.2732.2732.27-
Apr 05, 202432.1532.1532.1532.1532.15-
Apr 04, 202431.8531.8531.8531.8531.85-
Apr 03, 202432.1632.1632.1632.1632.16-
Apr 02, 202432.1632.1632.1632.1632.16-
Apr 01, 202432.5232.5232.5232.5232.52-
Mar 28, 202432.7832.7832.7832.7832.78-
Mar 27, 202432.6832.6832.6832.6832.68-
Mar 26, 202432.2632.2632.2632.2632.26-
Mar 25, 202432.2532.2532.2532.2532.25-
Mar 22, 202432.3632.3632.3632.3632.36-
Mar 21, 202432.5432.5432.5432.5432.54-
Mar 20, 202432.3132.3132.3132.3132.31-
Mar 19, 202432.0732.0732.0732.0732.07-
Mar 18, 202431.8531.8531.8531.8531.85-
Mar 15, 202431.9231.9231.9231.9231.92-
Mar 14, 202431.9631.9631.9631.9631.96-
Mar 13, 202432.1732.1732.1732.1732.17-
Mar 12, 202432.1932.1932.1932.1932.19-
Mar 11, 202432.0332.0332.0332.0332.03-
Mar 08, 202432.0432.0432.0432.0432.04-
Mar 07, 202432.2432.2432.2432.2432.24-
Mar 06, 202431.9331.9331.9331.9331.93-
Mar 05, 202431.7131.7131.7131.7131.71-
Mar 04, 202431.8631.8631.8631.8631.86-
Mar 01, 202431.6831.6831.6831.6831.68-
Feb 29, 202431.6831.6831.6831.6831.68-
Feb 28, 202431.6631.6631.6631.6631.66-
Feb 27, 202431.6431.6431.6431.6431.64-
Feb 26, 202431.6631.6631.6631.6631.66-
Feb 23, 202431.8131.8131.8131.8131.81-
Feb 22, 202431.6131.6131.6131.6131.61-
Feb 21, 202431.1531.1531.1531.1531.15-
Feb 20, 202431.0831.0831.0831.0831.08-
Feb 16, 202431.2131.2131.2131.2131.21-
Feb 15, 202431.3431.3431.3431.3431.34-
Feb 14, 202431.0931.0931.0931.0931.09-
Feb 13, 202430.6930.6930.6930.6930.69-
Feb 12, 202431.1531.1531.1531.1531.15-
Feb 09, 202431.0131.0131.0131.0131.01-
Feb 08, 202430.7230.7230.7230.7230.72-
Feb 07, 202430.5430.5430.5430.5430.54-
Feb 06, 202430.2830.2830.2830.2830.28-
Feb 05, 202430.1730.1730.1730.1730.17-
Feb 02, 202430.4030.4030.4030.4030.40-
Feb 01, 202430.3830.3830.3830.3830.38-
Jan 31, 202430.1130.1130.1130.1130.11-
Jan 30, 202430.5430.5430.5430.5430.54-
Jan 29, 202430.4830.4830.4830.4830.48-
Jan 26, 202430.3230.3230.3230.3230.32-
Jan 25, 202430.2030.2030.2030.2030.20-
Jan 24, 202430.0530.0530.0530.0530.05-
Jan 23, 202430.2230.2230.2230.2230.22-
Jan 22, 202430.3130.3130.3130.3130.31-
Jan 19, 202429.9529.9529.9529.9529.95-
Jan 18, 202429.7729.7729.7729.7729.77-
Jan 17, 202429.5529.5529.5529.5529.55-
Jan 16, 202429.6029.6029.6029.6029.60-
Jan 12, 202429.6729.6729.6729.6729.67-
Jan 11, 202429.6529.6529.6529.6529.65-
Jan 10, 202429.6329.6329.6329.6329.63-
Jan 09, 202429.5029.5029.5029.5029.50-
Jan 08, 202429.6029.6029.6029.6029.60-
Jan 05, 202429.2529.2529.2529.2529.25-
Jan 04, 202429.2029.2029.2029.2029.20-
Jan 03, 202429.2229.2229.2229.2229.22-
Jan 02, 202429.7229.7229.7229.7229.72-
Dec 29, 202329.9429.9429.9429.9429.94-
Dec 28, 202330.0530.0530.0530.0530.05-
Dec 27, 202330.0430.0430.0430.0430.04-
Dec 26, 202330.0130.0130.0130.0130.01-
Dec 22, 202329.9029.9029.9029.9029.90-
Dec 21, 202329.8329.8329.8329.8329.83-
Dec 20, 202329.5129.5129.5129.5129.51-
Dec 19, 202329.8729.8729.8729.8729.87-
Dec 18, 202329.7129.7129.7129.7129.71-
Dec 15, 202329.6129.6129.6129.6129.61-
Dec 14, 202329.7829.7829.7829.7829.78-
Dec 13, 202329.5129.5129.5129.5129.51-
Dec 12, 202329.0929.0929.0929.0929.09-
Dec 12, 20230 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...