Nasdaq - Delayed Quote USD

Eaton Vance Atlanta Capital SMID-Cap Fund (EAASX)

33.66
+0.02
+(0.06%)
At close: 8:04:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202533.6633.6633.6633.6633.66-
May 21, 202533.6433.6433.6433.6433.64-
May 20, 202534.5034.5034.5034.5034.50-
May 19, 202534.6234.6234.6234.6234.62-
May 16, 202534.6634.6634.6634.6634.66-
May 15, 202534.3134.3134.3134.3134.31-
May 14, 202533.9833.9833.9833.9833.98-
May 13, 202534.1834.1834.1834.1834.18-
May 12, 202534.3234.3234.3234.3234.32-
May 9, 202533.3733.3733.3733.3733.37-
May 8, 202533.4433.4433.4433.4433.44-
May 7, 202532.8332.8332.8332.8332.83-
May 6, 202532.8332.8332.8332.8332.83-
May 5, 202532.8632.8632.8632.8632.86-
May 2, 202532.8732.8732.8732.8732.87-
May 1, 202532.4032.4032.4032.4032.40-
Apr 30, 202532.5132.5132.5132.5132.51-
Apr 29, 202532.4332.4332.4332.4332.43-
Apr 28, 202532.2132.2132.2132.2132.21-
Apr 25, 202532.1732.1732.1732.1732.17-
Apr 24, 202532.4032.4032.4032.4032.40-
Apr 23, 202531.9031.9031.9031.9031.90-
Apr 22, 202531.6431.6431.6431.6431.64-
Apr 21, 202530.8430.8430.8430.8430.84-
Apr 17, 202531.5131.5131.5131.5131.51-
Apr 16, 202531.3331.3331.3331.3331.33-
Apr 15, 202531.7931.7931.7931.7931.79-
Apr 14, 202531.9831.9831.9831.9831.98-
Apr 11, 202531.5931.5931.5931.5931.59-
Apr 10, 202531.1431.1431.1431.1431.14-
Apr 9, 202531.9231.9231.9231.9231.92-
Apr 8, 202529.6629.6629.6629.6629.66-
Apr 7, 202530.2230.2230.2230.2230.22-
Apr 4, 202530.7930.7930.7930.7930.79-
Apr 3, 202532.1932.1932.1932.1932.19-
Apr 2, 202533.6233.6233.6233.6233.62-
Apr 1, 202533.2233.2233.2233.2233.22-
Mar 31, 202533.0633.0633.0633.0633.06-
Mar 28, 202532.8732.8732.8732.8732.87-
Mar 27, 202533.2333.2333.2333.2333.23-
Mar 26, 202533.1733.1733.1733.1733.17-
Mar 25, 202533.1733.1733.1733.1733.17-
Mar 24, 202533.2133.2133.2133.2133.21-
Mar 21, 202532.6132.6132.6132.6132.61-
Mar 20, 202532.6932.6932.6932.6932.69-
Mar 19, 202533.1033.1033.1033.1033.10-
Mar 18, 202532.8732.8732.8732.8732.87-
Mar 17, 202533.1033.1033.1033.1033.10-
Mar 14, 202532.6532.6532.6532.6532.65-
Mar 13, 202532.0232.0232.0232.0232.02-
Mar 12, 202532.4632.4632.4632.4632.46-
Mar 11, 202532.5232.5232.5232.5232.52-
Mar 10, 202533.0933.0933.0933.0933.09-
Mar 7, 202533.5333.5333.5333.5333.53-
Mar 6, 202533.2433.2433.2433.2433.24-
Mar 5, 202533.3633.3633.3633.3633.36-
Mar 4, 202532.9432.9432.9432.9432.94-
Mar 3, 202533.2833.2833.2833.2833.28-
Feb 28, 202533.7433.7433.7433.7433.74-
Feb 27, 202533.4733.4733.4733.4733.47-
Feb 26, 202533.9133.9133.9133.9133.91-
Feb 25, 202533.9933.9933.9933.9933.99-
Feb 24, 202533.7433.7433.7433.7433.74-
Feb 21, 202533.6633.6633.6633.6633.66-
Feb 20, 202534.1334.1334.1334.1334.13-
Feb 19, 202534.3634.3634.3634.3634.36-
Feb 18, 202534.5234.5234.5234.5234.52-
Feb 14, 202534.3734.3734.3734.3734.37-
Feb 13, 202534.6934.6934.6934.6934.69-
Feb 12, 202534.3334.3334.3334.3334.33-
Feb 11, 202534.5434.5434.5434.5434.54-
Feb 10, 202534.7134.7134.7134.7134.71-
Feb 7, 202534.7634.7634.7634.7634.76-
Feb 6, 202535.1435.1435.1435.1435.14-
Feb 5, 202535.0835.0835.0835.0835.08-
Feb 4, 202535.1535.1535.1535.1535.15-
Feb 3, 202535.0835.0835.0835.0835.08-
Jan 31, 202535.4435.4435.4435.4435.44-
Jan 30, 202535.7535.7535.7535.7535.75-
Jan 29, 202535.3935.3935.3935.3935.39-
Jan 28, 202535.8935.8935.8935.8935.89-
Jan 27, 202536.0536.0536.0536.0536.05-
Jan 24, 202535.7535.7535.7535.7535.75-
Jan 23, 202535.8235.8235.8235.8235.82-
Jan 22, 202535.9735.9735.9735.9735.97-
Jan 21, 202536.0636.0636.0636.0636.06-
Jan 17, 202535.5435.5435.5435.5435.54-
Jan 16, 202535.5635.5635.5635.5635.56-
Jan 15, 202535.2635.2635.2635.2635.26-
Jan 14, 202534.8434.8434.8434.8434.84-
Jan 13, 202534.4434.4434.4434.4434.44-
Jan 10, 202534.0534.0534.0534.0534.05-
Jan 8, 202534.5134.5134.5134.5134.51-
Jan 7, 202534.3634.3634.3634.3634.36-
Jan 6, 202534.5834.5834.5834.5834.58-
Jan 3, 202534.7434.7434.7434.7434.74-
Jan 2, 202534.4534.4534.4534.4534.45-
Dec 31, 202434.6934.6934.6934.6934.69-
Dec 30, 202434.6634.6634.6634.6634.66-
Dec 27, 202435.0135.0135.0135.0135.01-
Dec 26, 202435.2835.2835.2835.2835.28-
Dec 24, 202435.1835.1835.1835.1835.18-
Dec 23, 202434.9734.9734.9734.9734.97-
Dec 20, 202435.0235.0235.0235.0235.02-
Dec 19, 202434.7534.7534.7534.7534.75-
Dec 18, 202434.8034.8034.8034.8034.80-
Dec 17, 202435.9235.9235.9235.9235.92-
Dec 16, 202436.3036.3036.3036.3036.30-
Dec 13, 202436.6636.6636.6636.6636.66-
Dec 12, 202436.6636.6636.6636.6636.66-
Dec 11, 202436.8236.8236.8236.8236.82-
Dec 10, 2024 0 Dividend
Dec 10, 202436.6836.6836.6836.6836.68-
Dec 10, 2024 1.43 Capital Gains
Dec 9, 202438.2038.2038.2038.2036.77-
Dec 6, 202438.4838.4838.4838.4837.04-
Dec 5, 202438.4938.4938.4938.4937.05-
Dec 4, 202438.6738.6738.6738.6737.23-
Dec 3, 202438.5638.5638.5638.5637.12-
Dec 2, 202438.7738.7738.7738.7737.32-
Nov 29, 202438.8138.8138.8138.8137.36-
Nov 27, 202438.8238.8238.8238.8237.37-
Nov 26, 202438.9538.9538.9538.9537.50-
Nov 25, 202439.0339.0339.0339.0337.57-
Nov 22, 202438.3638.3638.3638.3636.93-
Nov 21, 202437.9137.9137.9137.9136.49-
Nov 20, 202437.3837.3837.3837.3835.98-
Nov 19, 202437.0837.0837.0837.0835.70-
Nov 18, 202437.2537.2537.2537.2535.86-
Nov 15, 202437.3537.3537.3537.3535.96-
Nov 14, 202437.7837.7837.7837.7836.37-
Nov 13, 202438.2938.2938.2938.2936.86-
Nov 12, 202438.3938.3938.3938.3936.96-
Nov 11, 202438.6438.6438.6438.6437.20-
Nov 8, 202438.4338.4338.4338.4337.00-
Nov 7, 202438.2338.2338.2338.2336.80-
Nov 6, 202438.3238.3238.3238.3236.89-
Nov 5, 202437.2937.2937.2937.2935.90-
Nov 4, 202436.8036.8036.8036.8035.43-
Nov 1, 202436.7636.7636.7636.7635.39-
Oct 31, 202436.6936.6936.6936.6935.32-
Oct 30, 202437.1137.1137.1137.1135.72-
Oct 29, 202437.1437.1437.1437.1435.75-
Oct 28, 202437.1937.1937.1937.1935.80-
Oct 25, 202436.9336.9336.9336.9335.55-
Oct 24, 202437.1737.1737.1737.1735.78-
Oct 23, 202437.1537.1537.1537.1535.76-
Oct 22, 202437.2537.2537.2537.2535.86-
Oct 21, 202437.6237.6237.6237.6236.22-
Oct 18, 202437.8937.8937.8937.8936.48-
Oct 17, 202437.8037.8037.8037.8036.39-
Oct 16, 202437.7137.7137.7137.7136.30-
Oct 15, 202437.6037.6037.6037.6036.20-
Oct 14, 202437.7037.7037.7037.7036.29-
Oct 11, 202437.3937.3937.3937.3935.99-
Oct 10, 202436.9136.9136.9136.9135.53-
Oct 9, 202437.1937.1937.1937.1935.80-
Oct 8, 202436.9336.9336.9336.9335.55-
Oct 7, 202436.6336.6336.6336.6335.26-
Oct 4, 202437.0237.0237.0237.0235.64-
Oct 3, 202436.8036.8036.8036.8035.43-
Oct 2, 202437.0037.0037.0037.0035.62-
Oct 1, 202436.9736.9736.9736.9735.59-
Sep 30, 202437.1837.1837.1837.1835.79-
Sep 27, 202437.0737.0737.0737.0735.69-
Sep 26, 202437.0237.0237.0237.0235.64-
Sep 25, 202436.7136.7136.7136.7135.34-
Sep 24, 202436.9436.9436.9436.9435.56-
Sep 23, 202436.8936.8936.8936.8935.51-
Sep 20, 202436.7236.7236.7236.7235.35-
Sep 19, 202437.0137.0137.0137.0135.63-
Sep 18, 202436.4436.4436.4436.4435.08-
Sep 17, 202436.5036.5036.5036.5035.14-
Sep 16, 202436.4636.4636.4636.4635.10-
Sep 13, 202436.2136.2136.2136.2134.86-
Sep 12, 202435.7635.7635.7635.7634.43-
Sep 11, 202435.4635.4635.4635.4634.14-
Sep 10, 202435.5435.5435.5435.5434.21-
Sep 9, 202435.5235.5235.5235.5234.19-
Sep 6, 202435.2735.2735.2735.2733.95-
Sep 5, 202435.6535.6535.6535.6534.32-
Sep 4, 202435.7835.7835.7835.7834.44-
Sep 3, 202435.8035.8035.8035.8034.46-
Aug 30, 202436.3836.3836.3836.3835.02-
Aug 29, 202436.1236.1236.1236.1234.77-
Aug 28, 202435.9935.9935.9935.9934.65-
Aug 27, 202436.0736.0736.0736.0734.72-
Aug 26, 202436.1036.1036.1036.1034.75-
Aug 23, 202436.1936.1936.1936.1934.84-
Aug 22, 202435.7535.7535.7535.7534.42-
Aug 21, 202435.8935.8935.8935.8934.55-
Aug 20, 202435.4735.4735.4735.4734.15-
Aug 19, 202435.6835.6835.6835.6834.35-
Aug 16, 202435.5235.5235.5235.5234.19-
Aug 15, 202435.4635.4635.4635.4634.14-
Aug 14, 202434.9434.9434.9434.9433.64-
Aug 13, 202434.8434.8434.8434.8433.54-
Aug 12, 202434.4434.4434.4434.4433.15-
Aug 9, 202434.6034.6034.6034.6033.31-
Aug 8, 202434.6534.6534.6534.6533.36-
Aug 7, 202434.0734.0734.0734.0732.80-
Aug 6, 202434.3534.3534.3534.3533.07-
Aug 5, 202434.0134.0134.0134.0132.74-
Aug 2, 202434.7934.7934.7934.7933.49-
Aug 1, 202435.1435.1435.1435.1433.83-
Jul 31, 202435.7335.7335.7335.7334.40-
Jul 30, 202435.6735.6735.6735.6734.34-
Jul 29, 202435.5035.5035.5035.5034.17-
Jul 26, 202435.4035.4035.4035.4034.08-
Jul 25, 202434.7834.7834.7834.7833.48-
Jul 24, 202434.5134.5134.5134.5133.22-
Jul 23, 202435.0935.0935.0935.0933.78-
Jul 22, 202434.9834.9834.9834.9833.67-
Jul 19, 202434.5834.5834.5834.5833.29-
Jul 18, 202434.9634.9634.9634.9633.65-
Jul 17, 202435.2835.2835.2835.2833.96-
Jul 16, 202435.6035.6035.6035.6034.27-
Jul 15, 202434.8634.8634.8634.8633.56-
Jul 12, 202434.7734.7734.7734.7733.47-
Jul 11, 202434.3934.3934.3934.3933.11-
Jul 10, 202433.8033.8033.8033.8032.54-
Jul 9, 202433.5333.5333.5333.5332.28-
Jul 8, 202433.7433.7433.7433.7432.48-
Jul 5, 202433.6333.6333.6333.6332.37-
Jul 3, 202433.7433.7433.7433.7432.48-
Jul 2, 202433.7233.7233.7233.7232.46-
Jul 1, 202433.5233.5233.5233.5232.27-
Jun 28, 202433.7833.7833.7833.7832.52-
Jun 27, 202433.8433.8433.8433.8432.58-
Jun 26, 202433.7433.7433.7433.7432.48-
Jun 25, 202433.9233.9233.9233.9232.65-
Jun 24, 202434.2434.2434.2434.2432.96-
Jun 21, 202434.0034.0034.0034.0032.73-
Jun 20, 202433.8633.8633.8633.8632.60-
Jun 18, 202433.8533.8533.8533.8532.59-
Jun 17, 202433.8133.8133.8133.8132.55-
Jun 14, 202433.4333.4333.4333.4332.18-
Jun 13, 202433.7533.7533.7533.7532.49-
Jun 12, 202433.9333.9333.9333.9332.66-
Jun 11, 202433.4833.4833.4833.4832.23-
Jun 10, 202433.6133.6133.6133.6132.36-
Jun 7, 202433.6133.6133.6133.6132.36-
Jun 6, 202433.7333.7333.7333.7332.47-
Jun 5, 202433.8333.8333.8333.8332.57-
Jun 4, 202433.6633.6633.6633.6632.40-
Jun 3, 202433.8533.8533.8533.8532.59-
May 31, 202434.1034.1034.1034.1032.83-
May 30, 202433.6833.6833.6833.6832.42-
May 29, 202433.3433.3433.3433.3432.10-
May 28, 202433.7233.7233.7233.7232.46-
May 24, 202434.1634.1634.1634.1632.88-
May 23, 202433.8433.8433.8433.8432.58-

Related Tickers