Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,445.43 +332.47 (+0.54%) CMC Crypto 200
1,274.44 -9.35 (-0.73%)
Eaton Vance Tx-Mgd Small-Cap C (ECMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 24 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 21 Jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 20 Jun 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 18 Jun 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 17 Jun 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 14 Jun 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 13 Jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 12 Jun 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 11 Jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 10 Jun 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 07 Jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 06 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 05 Jun 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 04 Jun 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 03 Jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 31 May 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 30 May 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 29 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 28 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 24 May 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 23 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 22 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 21 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 20 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 17 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 16 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 15 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 14 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 13 May 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 10 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 09 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 08 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 07 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 03 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 02 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 01 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 30 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 29 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 26 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 25 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 24 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 23 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 22 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 18 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 17 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 16 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 15 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 12 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 11 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 10 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 09 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 08 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 05 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 04 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 03 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 02 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 01 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 28 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 27 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 26 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 22 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 21 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 20 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 19 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 18 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 15 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 14 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 13 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 12 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 11 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 08 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 07 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 06 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 05 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 04 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 01 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 29 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 28 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 27 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 26 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 23 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 21 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 20 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 16 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 14 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 13 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 12 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 09 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 07 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 06 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 05 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 02 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 01 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| *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.