Nasdaq - Delayed Quote USD

Eaton Vance Atlanta Capital SMID-Cap I (EISMX)

40.40
+0.03
+(0.07%)
At close: 8:04:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202540.4040.4040.4040.4040.40-
May 21, 202540.3740.3740.3740.3740.37-
May 20, 202541.4041.4041.4041.4041.40-
May 19, 202541.5541.5541.5541.5541.55-
May 16, 202541.5941.5941.5941.5941.59-
May 15, 202541.1741.1741.1741.1741.17-
May 14, 202540.7740.7740.7740.7740.77-
May 13, 202541.0141.0141.0141.0141.01-
May 12, 202541.1841.1841.1841.1841.18-
May 9, 202540.0540.0540.0540.0540.05-
May 8, 202540.1240.1240.1240.1240.12-
May 7, 202539.3939.3939.3939.3939.39-
May 6, 202539.3939.3939.3939.3939.39-
May 5, 202539.4339.4339.4339.4339.43-
May 2, 202539.4439.4439.4439.4439.44-
May 1, 202538.8838.8838.8838.8838.88-
Apr 30, 202539.0139.0139.0139.0139.01-
Apr 29, 202538.9138.9138.9138.9138.91-
Apr 28, 202538.6538.6538.6538.6538.65-
Apr 25, 202538.6038.6038.6038.6038.60-
Apr 24, 202538.8738.8738.8738.8738.87-
Apr 23, 202538.2838.2838.2838.2838.28-
Apr 22, 202537.9637.9637.9637.9637.96-
Apr 21, 202537.0037.0037.0037.0037.00-
Apr 17, 202537.8037.8037.8037.8037.80-
Apr 16, 202537.5937.5937.5937.5937.59-
Apr 15, 202538.1338.1338.1338.1338.13-
Apr 14, 202538.3738.3738.3738.3738.37-
Apr 11, 202537.8937.8937.8937.8937.89-
Apr 10, 202537.3637.3637.3637.3637.36-
Apr 9, 202538.2938.2938.2938.2938.29-
Apr 8, 202535.5835.5835.5835.5835.58-
Apr 7, 202536.2536.2536.2536.2536.25-
Apr 4, 202536.9436.9436.9436.9436.94-
Apr 3, 202538.6238.6238.6238.6238.62-
Apr 2, 202540.3340.3340.3340.3340.33-
Apr 1, 202539.8539.8539.8539.8539.85-
Mar 31, 202539.6639.6639.6639.6639.66-
Mar 28, 202539.4239.4239.4239.4239.42-
Mar 27, 202539.8639.8639.8639.8639.86-
Mar 26, 202539.7939.7939.7939.7939.79-
Mar 25, 202539.7939.7939.7939.7939.79-
Mar 24, 202539.8339.8339.8339.8339.83-
Mar 21, 202539.1139.1139.1139.1139.11-
Mar 20, 202539.2139.2139.2139.2139.21-
Mar 19, 202539.7039.7039.7039.7039.70-
Mar 18, 202539.4339.4339.4339.4339.43-
Mar 17, 202539.7039.7039.7039.7039.70-
Mar 14, 202539.1739.1739.1739.1739.17-
Mar 13, 202538.4138.4138.4138.4138.41-
Mar 12, 202538.9338.9338.9338.9338.93-
Mar 11, 202539.0139.0139.0139.0139.01-
Mar 10, 202539.6839.6839.6839.6839.68-
Mar 7, 202540.2240.2240.2240.2240.22-
Mar 6, 202539.8739.8739.8739.8739.87-
Mar 5, 202540.0140.0140.0140.0140.01-
Mar 4, 202539.5039.5039.5039.5039.50-
Mar 3, 202539.9139.9139.9139.9139.91-
Feb 28, 202540.4640.4640.4640.4640.46-
Feb 27, 202540.1440.1440.1440.1440.14-
Feb 26, 202540.6740.6740.6740.6740.67-
Feb 25, 202540.7640.7640.7640.7640.76-
Feb 24, 202540.4640.4640.4640.4640.46-
Feb 21, 202540.3740.3740.3740.3740.37-
Feb 20, 202540.9340.9340.9340.9340.93-
Feb 19, 202541.2141.2141.2141.2141.21-
Feb 18, 202541.4041.4041.4041.4041.40-
Feb 14, 202541.2141.2141.2141.2141.21-
Feb 13, 202541.6041.6041.6041.6041.60-
Feb 12, 202541.1741.1741.1741.1741.17-
Feb 11, 202541.4241.4241.4241.4241.42-
Feb 10, 202541.6241.6241.6241.6241.62-
Feb 7, 202541.6841.6841.6841.6841.68-
Feb 6, 202542.1342.1342.1342.1342.13-
Feb 5, 202542.0642.0642.0642.0642.06-
Feb 4, 202542.1442.1442.1442.1442.14-
Feb 3, 202542.0642.0642.0642.0642.06-
Jan 31, 202542.5042.5042.5042.5042.50-
Jan 30, 202542.8742.8742.8742.8742.87-
Jan 29, 202542.4442.4442.4442.4442.44-
Jan 28, 202543.0443.0443.0443.0443.04-
Jan 27, 202543.2243.2243.2243.2243.22-
Jan 24, 202542.8642.8642.8642.8642.86-
Jan 23, 202542.9642.9642.9642.9642.96-
Jan 22, 202543.1243.1243.1243.1243.12-
Jan 21, 202543.2443.2443.2443.2443.24-
Jan 17, 202542.6142.6142.6142.6142.61-
Jan 16, 202542.6342.6342.6342.6342.63-
Jan 15, 202542.2742.2742.2742.2742.27-
Jan 14, 202541.7741.7741.7741.7741.77-
Jan 13, 202541.2941.2941.2941.2941.29-
Jan 10, 202540.8240.8240.8240.8240.82-
Jan 8, 202541.3741.3741.3741.3741.37-
Jan 7, 202541.2041.2041.2041.2041.20-
Jan 6, 202541.4641.4641.4641.4641.46-
Jan 3, 202541.6541.6541.6541.6541.65-
Jan 2, 202541.3041.3041.3041.3041.30-
Dec 31, 202441.5941.5941.5941.5941.59-
Dec 30, 202441.5541.5541.5541.5541.55-
Dec 27, 202441.9741.9741.9741.9741.97-
Dec 26, 202442.3042.3042.3042.3042.30-
Dec 24, 202442.1842.1842.1842.1842.18-
Dec 23, 202441.9241.9241.9241.9241.92-
Dec 20, 202441.9841.9841.9841.9841.98-
Dec 19, 202441.6541.6541.6541.6541.65-
Dec 18, 202441.7141.7141.7141.7141.71-
Dec 17, 202443.0643.0643.0643.0643.06-
Dec 16, 202443.5243.5243.5243.5243.52-
Dec 13, 202443.9443.9443.9443.9443.94-
Dec 12, 202443.9443.9443.9443.9443.94-
Dec 11, 202444.1444.1444.1444.1444.14-
Dec 10, 2024 0.064 Dividend
Dec 10, 202443.9743.9743.9743.9743.97-
Dec 10, 2024 1.45 Capital Gains
Dec 9, 202445.5945.5945.5945.5944.08-
Dec 6, 202445.9245.9245.9245.9244.40-
Dec 5, 202445.9345.9345.9345.9344.41-
Dec 4, 202446.1546.1546.1546.1544.62-
Dec 3, 202446.0246.0246.0246.0244.50-
Dec 2, 202446.2646.2646.2646.2644.73-
Nov 29, 202446.3246.3246.3246.3244.79-
Nov 27, 202446.3346.3346.3346.3344.80-
Nov 26, 202446.4846.4846.4846.4844.94-
Nov 25, 202446.5746.5746.5746.5745.03-
Nov 22, 202445.7745.7745.7745.7744.26-
Nov 21, 202445.2345.2345.2345.2343.73-
Nov 20, 202444.6044.6044.6044.6043.12-
Nov 19, 202444.2544.2544.2544.2542.79-
Nov 18, 202444.4544.4544.4544.4542.98-
Nov 15, 202444.5744.5744.5744.5743.09-
Nov 14, 202445.0845.0845.0845.0843.59-
Nov 13, 202445.6945.6945.6945.6944.18-
Nov 12, 202445.8145.8145.8145.8144.29-
Nov 11, 202446.1046.1046.1046.1044.57-
Nov 8, 202445.8645.8645.8645.8644.34-
Nov 7, 202445.6245.6245.6245.6244.11-
Nov 6, 202445.7245.7245.7245.7244.21-
Nov 5, 202444.5044.5044.5044.5043.03-
Nov 4, 202443.9043.9043.9043.9042.45-
Nov 1, 202443.8643.8643.8643.8642.41-
Oct 31, 202443.7843.7843.7843.7842.33-
Oct 30, 202444.2744.2744.2744.2742.80-
Oct 29, 202444.3144.3144.3144.3142.84-
Oct 28, 202444.3644.3644.3644.3642.89-
Oct 25, 202444.0644.0644.0644.0642.60-
Oct 24, 202444.3444.3444.3444.3442.87-
Oct 23, 202444.3244.3244.3244.3242.85-
Oct 22, 202444.4344.4344.4344.4342.96-
Oct 21, 202444.8844.8844.8844.8843.39-
Oct 18, 202445.2045.2045.2045.2043.70-
Oct 17, 202445.1045.1045.1045.1043.61-
Oct 16, 202444.9844.9844.9844.9843.49-
Oct 15, 202444.8544.8544.8544.8543.37-
Oct 14, 202444.9844.9844.9844.9843.49-
Oct 11, 202444.6044.6044.6044.6043.12-
Oct 10, 202444.0344.0344.0344.0342.57-
Oct 9, 202444.3644.3644.3644.3642.89-
Oct 8, 202444.0544.0544.0544.0542.59-
Oct 7, 202443.7043.7043.7043.7042.25-
Oct 4, 202444.1644.1644.1644.1642.70-
Oct 3, 202443.8943.8943.8943.8942.44-
Oct 2, 202444.1344.1344.1344.1342.67-
Oct 1, 202444.1044.1044.1044.1042.64-
Sep 30, 202444.3444.3444.3444.3442.87-
Sep 27, 202444.2244.2244.2244.2242.76-
Sep 26, 202444.1644.1644.1644.1642.70-
Sep 25, 202443.7943.7943.7943.7942.34-
Sep 24, 202444.0644.0644.0644.0642.60-
Sep 23, 202444.0044.0044.0044.0042.54-
Sep 20, 202443.8043.8043.8043.8042.35-
Sep 19, 202444.1444.1444.1444.1442.68-
Sep 18, 202443.4643.4643.4643.4642.02-
Sep 17, 202443.5343.5343.5343.5342.09-
Sep 16, 202443.4843.4843.4843.4842.04-
Sep 13, 202443.1943.1943.1943.1941.76-
Sep 12, 202442.6542.6542.6542.6541.24-
Sep 11, 202442.2942.2942.2942.2940.89-
Sep 10, 202442.3842.3842.3842.3840.98-
Sep 9, 202442.3642.3642.3642.3640.96-
Sep 6, 202442.0742.0742.0742.0740.68-
Sep 5, 202442.5242.5242.5242.5241.11-
Sep 4, 202442.6842.6842.6842.6841.27-
Sep 3, 202442.7042.7042.7042.7041.29-
Aug 30, 202443.3843.3843.3843.3841.94-
Aug 29, 202443.0843.0843.0843.0841.65-
Aug 28, 202442.9242.9242.9242.9241.50-
Aug 27, 202443.0243.0243.0243.0241.60-
Aug 26, 202443.0543.0543.0543.0541.63-
Aug 23, 202443.1643.1643.1643.1641.73-
Aug 22, 202442.6342.6342.6342.6341.22-
Aug 21, 202442.8042.8042.8042.8041.38-
Aug 20, 202442.2942.2942.2942.2940.89-
Aug 19, 202442.5542.5542.5542.5541.14-
Aug 16, 202442.3542.3542.3542.3540.95-
Aug 15, 202442.2842.2842.2842.2840.88-
Aug 14, 202441.6641.6641.6641.6640.28-
Aug 13, 202441.5541.5541.5541.5540.17-
Aug 12, 202441.0741.0741.0741.0739.71-
Aug 9, 202441.2541.2541.2541.2539.88-
Aug 8, 202441.3241.3241.3241.3239.95-
Aug 7, 202440.6240.6240.6240.6239.28-
Aug 6, 202440.9640.9640.9640.9639.60-
Aug 5, 202440.5540.5540.5540.5539.21-
Aug 2, 202441.4841.4841.4841.4840.11-
Aug 1, 202441.8941.8941.8941.8940.50-
Jul 31, 202442.6042.6042.6042.6041.19-
Jul 30, 202442.5342.5342.5342.5341.12-
Jul 29, 202442.3342.3342.3342.3340.93-
Jul 26, 202442.2142.2142.2142.2140.81-
Jul 25, 202441.4741.4741.4741.4740.10-
Jul 24, 202441.1541.1541.1541.1539.79-
Jul 23, 202441.8441.8441.8441.8440.46-
Jul 22, 202441.7041.7041.7041.7040.32-
Jul 19, 202441.2341.2341.2341.2339.87-
Jul 18, 202441.6941.6941.6941.6940.31-
Jul 17, 202442.0742.0742.0742.0740.68-
Jul 16, 202442.4542.4542.4542.4541.04-
Jul 15, 202441.5641.5641.5641.5640.18-
Jul 12, 202441.4541.4541.4541.4540.08-
Jul 11, 202441.0041.0041.0041.0039.64-
Jul 10, 202440.2940.2940.2940.2938.96-
Jul 9, 202439.9739.9739.9739.9738.65-
Jul 8, 202440.2240.2240.2240.2238.89-
Jul 5, 202440.1040.1040.1040.1038.77-
Jul 3, 202440.2340.2340.2340.2338.90-
Jul 2, 202440.2040.2040.2040.2038.87-
Jul 1, 202439.9539.9539.9539.9538.63-
Jun 28, 202440.2640.2640.2640.2638.93-
Jun 27, 202440.3440.3440.3440.3439.00-
Jun 26, 202440.2240.2240.2240.2238.89-
Jun 25, 202440.4340.4340.4340.4339.09-
Jun 24, 202440.8240.8240.8240.8239.47-
Jun 21, 202440.5240.5240.5240.5239.18-
Jun 20, 202440.3640.3640.3640.3639.02-
Jun 18, 202440.3540.3540.3540.3539.01-
Jun 17, 202440.3040.3040.3040.3038.97-
Jun 14, 202439.8539.8539.8539.8538.53-
Jun 13, 202440.2340.2340.2340.2338.90-
Jun 12, 202440.4440.4440.4440.4439.10-
Jun 11, 202439.9139.9139.9139.9138.59-
Jun 10, 202440.0640.0640.0640.0638.73-
Jun 7, 202440.0640.0640.0640.0638.73-
Jun 6, 202440.2040.2040.2040.2038.87-
Jun 5, 202440.3240.3240.3240.3238.99-
Jun 4, 202440.1240.1240.1240.1238.79-
Jun 3, 202440.3540.3540.3540.3539.01-
May 31, 202440.6440.6440.6440.6439.29-
May 30, 202440.1440.1440.1440.1438.81-
May 29, 202439.7439.7439.7439.7438.42-
May 28, 202440.1940.1940.1940.1938.86-
May 24, 202440.7140.7140.7140.7139.36-
May 23, 202440.3240.3240.3240.3238.99-

Related Tickers