Nasdaq
USD
Boston Trust Walden Small Cap (BOSOX)
19.19
+0.27
(+1.43%)
At close: 8:00:12 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.19
19.19
19.19
19.19
19.19
-
Oct 30, 2026
18.92
18.92
18.92
18.92
18.92
-
Oct 29, 2026
19.11
19.11
19.11
19.11
19.11
-
Oct 28, 2026
18.84
18.84
18.84
18.84
18.84
-
Oct 27, 2026
19.02
19.02
19.02
19.02
19.02
-
Oct 26, 2026
19.01
19.01
19.01
19.01
19.01
-
Oct 23, 2026
18.92
18.92
18.92
18.92
18.92
-
Oct 22, 2026
18.94
18.94
18.94
18.94
18.94
-
Oct 21, 2026
18.87
18.87
18.87
18.87
18.87
-
Oct 20, 2026
18.79
18.79
18.79
18.79
18.79
-
Oct 19, 2026
18.54
18.54
18.54
18.54
18.54
-
Oct 16, 2026
18.54
18.54
18.54
18.54
18.54
-
Oct 15, 2026
18.68
18.68
18.68
18.68
18.68
-
Oct 14, 2026
18.46
18.46
18.46
18.46
18.46
-
Oct 13, 2026
18.60
18.60
18.60
18.60
18.60
-
Oct 12, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 9, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 8, 2026
18.49
18.49
18.49
18.49
18.49
-
Oct 7, 2026
18.42
18.42
18.42
18.42
18.42
-
Oct 6, 2026
18.72
18.72
18.72
18.72
18.72
-
Oct 5, 2026
18.75
18.75
18.75
18.75
18.75
-
Oct 2, 2026
18.69
18.69
18.69
18.69
18.69
-
Oct 1, 2026
18.45
18.45
18.45
18.45
18.45
-
Sep 30, 2026
18.38
18.38
18.38
18.38
18.38
-
Sep 29, 2026
18.45
18.45
18.45
18.45
18.45
-
Sep 28, 2026
18.51
18.51
18.51
18.51
18.51
-
Sep 25, 2026
18.55
18.55
18.55
18.55
18.55
-
Sep 24, 2026
18.51
18.51
18.51
18.51
18.51
-
Sep 23, 2026
18.55
18.55
18.55
18.55
18.55
-
Sep 22, 2026
18.64
18.64
18.64
18.64
18.64
-
Sep 21, 2026
18.52
18.52
18.52
18.52
18.52
-
Sep 18, 2026
18.45
18.45
18.45
18.45
18.45
-
Sep 17, 2026
18.47
18.47
18.47
18.47
18.47
-
Sep 16, 2026
18.46
18.46
18.46
18.46
18.46
-
Sep 15, 2026
18.48
18.48
18.48
18.48
18.48
-
Sep 14, 2026
18.51
18.51
18.51
18.51
18.51
-
Sep 11, 2026
18.52
18.52
18.52
18.52
18.52
-
Sep 10, 2026
18.46
18.46
18.46
18.46
18.46
-
Sep 9, 2026
18.65
18.65
18.65
18.65
18.65
-
Sep 8, 2026
18.88
18.88
18.88
18.88
18.88
-
Sep 4, 2026
19.11
19.11
19.11
19.11
19.11
-
Sep 3, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 2, 2026
18.99
18.99
18.99
18.99
18.99
-
Sep 1, 2026
18.93
18.93
18.93
18.93
18.93
-
Aug 31, 2026
19.18
19.18
19.18
19.18
19.18
-
Aug 28, 2026
19.26
19.26
19.26
19.26
19.26
-
Aug 27, 2026
19.39
19.39
19.39
19.39
19.39
-
Aug 26, 2026
19.44
19.44
19.44
19.44
19.44
-
Aug 25, 2026
19.41
19.41
19.41
19.41
19.41
-
Aug 24, 2026
19.43
19.43
19.43
19.43
19.43
-
Aug 21, 2026
19.51
19.51
19.51
19.51
19.51
-
Aug 20, 2026
19.36
19.36
19.36
19.36
19.36
-
Aug 19, 2026
19.55
19.55
19.55
19.55
19.55
-
Aug 18, 2026
19.53
19.53
19.53
19.53
19.53
-
Aug 17, 2026
19.68
19.68
19.68
19.68
19.68
-
Aug 14, 2026
19.73
19.73
19.73
19.73
19.73
-
Aug 13, 2026
19.72
19.72
19.72
19.72
19.72
-
Aug 12, 2026
19.66
19.66
19.66
19.66
19.66
-
Aug 11, 2026
19.55
19.55
19.55
19.55
19.55
-
Aug 10, 2026
19.51
19.51
19.51
19.51
19.51
-
Aug 7, 2026
19.61
19.61
19.61
19.61
19.61
-
Aug 6, 2026
19.46
19.46
19.46
19.46
19.46
-
Aug 5, 2026
19.58
19.58
19.58
19.58
19.58
-
Aug 4, 2026
19.54
19.54
19.54
19.54
19.54
-
Aug 3, 2026
19.17
19.17
19.17
19.17
19.17
-
Jul 31, 2026
18.89
18.89
18.89
18.89
18.89
-
Jul 30, 2026
18.82
18.82
18.82
18.82
18.82
-
Jul 29, 2026
18.71
18.71
18.71
18.71
18.71
-
Jul 28, 2026
18.97
18.97
18.97
18.97
18.97
-
Jul 27, 2026
18.84
18.84
18.84
18.84
18.84
-
Jul 24, 2026
18.76
18.76
18.76
18.76
18.76
-
Jul 23, 2026
18.62
18.62
18.62
18.62
18.62
-
Jul 22, 2026
18.67
18.67
18.67
18.67
18.67
-
Jul 21, 2026
18.80
18.80
18.80
18.80
18.80
-
Jul 20, 2026
18.76
18.76
18.76
18.76
18.76
-
Jul 17, 2026
18.89
18.89
18.89
18.89
18.89
-
Jul 16, 2026
19.06
19.06
19.06
19.06
19.06
-
Jul 15, 2026
18.73
18.73
18.73
18.73
18.73
-
Jul 14, 2026
18.67
18.67
18.67
18.67
18.67
-
Jul 13, 2026
18.67
18.67
18.67
18.67
18.67
-
Jul 10, 2026
18.74
18.74
18.74
18.74
18.74
-
Jul 9, 2026
18.69
18.69
18.69
18.69
18.69
-
Jul 8, 2026
18.49
18.49
18.49
18.49
18.49
-
Jul 7, 2026
18.78
18.78
18.78
18.78
18.78
-
Jul 6, 2026
18.93
18.93
18.93
18.93
18.93
-
Jul 2, 2026
18.95
18.95
18.95
18.95
18.95
-
Jul 1, 2026
18.98
18.98
18.98
18.98
18.98
-
Jun 30, 2026
19.03
19.03
19.03
19.03
19.03
-
Jun 29, 2026
18.83
18.83
18.83
18.83
18.83
-
Jun 26, 2026
18.93
18.93
18.93
18.93
18.93
-
Jun 25, 2026
18.83
18.83
18.83
18.83
18.83
-
Jun 24, 2026
18.44
18.44
18.44
18.44
18.44
-
Jun 23, 2026
18.18
18.18
18.18
18.18
18.18
-
Jun 22, 2026
18.25
18.25
18.25
18.25
18.25
-
Jun 18, 2026
18.28
18.28
18.28
18.28
18.28
-
Jun 17, 2026
18.06
18.06
18.06
18.06
18.06
-
Jun 16, 2026
18.31
18.31
18.31
18.31
18.31
-
Jun 15, 2026
18.31
18.31
18.31
18.31
18.31
-
Jun 12, 2026
18.32
18.32
18.32
18.32
18.32
-
Jun 11, 2026
18.19
18.19
18.19
18.19
18.19
-
Jun 10, 2026
17.89
17.89
17.89
17.89
17.89
-
Jun 9, 2026
18.06
18.06
18.06
18.06
18.06
-
Jun 8, 2026
17.78
17.78
17.78
17.78
17.78
-
Jun 5, 2026
17.67
17.67
17.67
17.67
17.67
-
Jun 4, 2026
17.79
17.79
17.79
17.79
17.79
-
Jun 3, 2026
17.62
17.62
17.62
17.62
17.62
-
Jun 2, 2026
17.68
17.68
17.68
17.68
17.68
-
Jun 1, 2026
17.54
17.54
17.54
17.54
17.54
-
May 29, 2026
17.61
17.61
17.61
17.61
17.61
-
May 28, 2026
17.69
17.69
17.69
17.69
17.69
-
May 27, 2026
17.76
17.76
17.76
17.76
17.76
-
May 26, 2026
17.82
17.82
17.82
17.82
17.82
-
May 22, 2026
17.59
17.59
17.59
17.59
17.59
-
May 21, 2026
17.42
17.42
17.42
17.42
17.42
-
May 20, 2026
17.40
17.40
17.40
17.40
17.40
-
May 19, 2026
17.09
17.09
17.09
17.09
17.09
-
May 18, 2026
17.19
17.19
17.19
17.19
17.19
-
May 15, 2026
16.98
16.98
16.98
16.98
16.98
-
May 14, 2026
17.19
17.19
17.19
17.19
17.19
-
May 13, 2026
17.15
17.15
17.15
17.15
17.15
-
May 12, 2026
17.20
17.20
17.20
17.20
17.20
-
May 11, 2026
17.26
17.26
17.26
17.26
17.26
-
May 8, 2026
17.39
17.39
17.39
17.39
17.39
-
May 7, 2026
17.41
17.41
17.41
17.41
17.41
-
May 6, 2026
17.55
17.55
17.55
17.55
17.55
-
May 5, 2026
17.34
17.34
17.34
17.34
17.34
-
May 4, 2026
17.19
17.19
17.19
17.19
17.19
-
May 1, 2026
17.31
17.31
17.31
17.31
17.31
-
Apr 30, 2026
17.42
17.42
17.42
17.42
17.42
-
Apr 29, 2026
17.27
17.27
17.27
17.27
17.27
-
Apr 28, 2026
17.47
17.47
17.47
17.47
17.47
-
Apr 27, 2026
17.53
17.53
17.53
17.53
17.53
-
Apr 24, 2026
17.51
17.51
17.51
17.51
17.51
-
Apr 23, 2026
17.43
17.43
17.43
17.43
17.43
-
Apr 22, 2026
17.38
17.38
17.38
17.38
17.38
-
Apr 21, 2026
17.37
17.37
17.37
17.37
17.37
-
Apr 20, 2026
17.43
17.43
17.43
17.43
17.43
-
Apr 17, 2026
17.36
17.36
17.36
17.36
17.36
-
Apr 16, 2026
17.08
17.08
17.08
17.08
17.08
-
Apr 15, 2026
17.08
17.08
17.08
17.08
17.08
-
Apr 14, 2026
17.14
17.14
17.14
17.14
17.14
-
Apr 13, 2026
17.13
17.13
17.13
17.13
17.13
-
Apr 10, 2026
16.95
16.95
16.95
16.95
16.95
-
Apr 9, 2026
17.04
17.04
17.04
17.04
17.04
-
Apr 8, 2026
16.98
16.98
16.98
16.98
16.98
-
Apr 7, 2026
16.53
16.53
16.53
16.53
16.53
-
Apr 6, 2026
16.45
16.45
16.45
16.45
16.45
-
Apr 2, 2026
16.37
16.37
16.37
16.37
16.37
-
Apr 1, 2026
16.34
16.34
16.34
16.34
16.34
-
Mar 31, 2026
16.21
16.21
16.21
16.21
16.21
-
Mar 30, 2026
15.90
15.90
15.90
15.90
15.90
-
Mar 27, 2026
15.94
15.94
15.94
15.94
15.94
-
Mar 26, 2026
16.17
16.17
16.17
16.17
16.17
-
Mar 25, 2026
16.29
16.29
16.29
16.29
16.29
-
Mar 24, 2026
16.18
16.18
16.18
16.18
16.18
-
Mar 23, 2026
16.13
16.13
16.13
16.13
16.13
-
Mar 20, 2026
15.88
15.88
15.88
15.88
15.88
-
Mar 19, 2026
16.12
16.12
16.12
16.12
16.12
-
Mar 18, 2026
16.11
16.11
16.11
16.11
16.11
-
Mar 17, 2026
16.36
16.36
16.36
16.36
16.36
-
Mar 16, 2026
16.30
16.30
16.30
16.30
16.30
-
Mar 13, 2026
16.24
16.24
16.24
16.24
16.24
-
Mar 12, 2026
16.25
16.25
16.25
16.25
16.25
-
Mar 11, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 10, 2026
16.55
16.55
16.55
16.55
16.55
-
Mar 9, 2026
16.73
16.73
16.73
16.73
16.73
-
Mar 6, 2026
16.75
16.75
16.75
16.75
16.75
-
Mar 5, 2026
17.04
17.04
17.04
17.04
17.04
-
Mar 4, 2026
17.26
17.26
17.26
17.26
17.26
-
Mar 3, 2026
17.24
17.24
17.24
17.24
17.24
-
Mar 2, 2026
17.38
17.38
17.38
17.38
17.38
-
Feb 27, 2026
17.33
17.33
17.33
17.33
17.33
-
Feb 26, 2026
17.46
17.46
17.46
17.46
17.46
-
Feb 25, 2026
17.53
17.53
17.53
17.53
17.53
-
Feb 24, 2026
17.50
17.50
17.50
17.50
17.50
-
Feb 23, 2026
17.35
17.35
17.35
17.35
17.35
-
Feb 20, 2026
17.58
17.58
17.58
17.58
17.58
-
Feb 19, 2026
17.52
17.52
17.52
17.52
17.52
-
Feb 18, 2026
17.50
17.50
17.50
17.50
17.50
-
Feb 17, 2026
17.54
17.54
17.54
17.54
17.54
-
Feb 13, 2026
17.65
17.65
17.65
17.65
17.65
-
Feb 12, 2026
17.50
17.50
17.50
17.50
17.50
-
Feb 11, 2026
17.76
17.76
17.76
17.76
17.76
-
Feb 10, 2026
17.78
17.78
17.78
17.78
17.78
-
Feb 9, 2026
17.71
17.71
17.71
17.71
17.71
-
Feb 6, 2026
17.77
17.77
17.77
17.77
17.77
-
Feb 5, 2026
17.51
17.51
17.51
17.51
17.51
-
Feb 4, 2026
17.51
17.51
17.51
17.51
17.51
-
Feb 3, 2026
17.21
17.21
17.21
17.21
17.21
-
Feb 2, 2026
17.39
17.39
17.39
17.39
17.39
-
Jan 30, 2026
17.22
17.22
17.22
17.22
17.22
-
Jan 29, 2026
17.27
17.27
17.27
17.27
17.27
-
Jan 28, 2026
17.16
17.16
17.16
17.16
17.16
-
Jan 27, 2026
17.28
17.28
17.28
17.28
17.28
-
Jan 26, 2026
17.46
17.46
17.46
17.46
17.46
-
Jan 23, 2026
17.40
17.40
17.40
17.40
17.40
-
Jan 22, 2026
17.67
17.67
17.67
17.67
17.67
-
Jan 21, 2026
17.67
17.67
17.67
17.67
17.67
-
Jan 20, 2026
17.27
17.27
17.27
17.27
17.27
-
Jan 16, 2026
17.56
17.56
17.56
17.56
17.56
-
Jan 15, 2026
17.62
17.62
17.62
17.62
17.62
-
Jan 14, 2026
17.46
17.46
17.46
17.46
17.46
-
Jan 13, 2026
17.39
17.39
17.39
17.39
17.39
-
Jan 12, 2026
17.39
17.39
17.39
17.39
17.39
-
Jan 9, 2026
17.37
17.37
17.37
17.37
17.37
-
Jan 8, 2026
17.25
17.25
17.25
17.25
17.25
-
Jan 7, 2026
17.00
17.00
17.00
17.00
17.00
-
Jan 6, 2026
17.12
17.12
17.12
17.12
17.12
-
Jan 5, 2026
16.96
16.96
16.96
16.96
16.96
-
Jan 2, 2026
16.70
16.70
16.70
16.70
16.70
-
Dec 31, 2025
16.58
16.58
16.58
16.58
16.58
-
Dec 30, 2025
16.88
16.88
16.88
16.88
16.88
-
Dec 29, 2025
17.00
17.00
17.00
17.00
17.00
-
Dec 26, 2025
17.06
17.06
17.06
17.06
17.06
-
Dec 24, 2025
17.04
17.04
17.04
17.04
17.04
-
Dec 23, 2025
17.00
17.00
17.00
17.00
17.00
-
Dec 22, 2025
17.07
17.07
17.07
17.07
17.07
-
Dec 19, 2025
16.98
16.98
16.98
16.98
16.98
-
Dec 18, 2025
16.97
16.97
16.97
16.97
16.97
-
Dec 17, 2025
16.92
16.92
16.92
16.92
16.92
-
Dec 16, 2025
0.731
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
16.90
16.90
16.90
16.90
16.90
-
Dec 15, 2025
17.76
17.76
17.76
17.76
17.03
-
Dec 12, 2025
17.78
17.78
17.78
17.78
17.05
-
Dec 11, 2025
17.88
17.88
17.88
17.88
17.14
-
Dec 10, 2025
17.76
17.76
17.76
17.76
17.03
-
Dec 9, 2025
17.40
17.40
17.40
17.40
16.68
-
Dec 8, 2025
17.45
17.45
17.45
17.45
16.73
-
Dec 5, 2025
17.59
17.59
17.59
17.59
16.87
-
Dec 4, 2025
17.61
17.61
17.61
17.61
16.89
-
Dec 3, 2025
17.61
17.61
17.61
17.61
16.89
-
Dec 2, 2025
17.42
17.42
17.42
17.42
16.70
-
Dec 1, 2025
17.49
17.49
17.49
17.49
16.77
-
Nov 28, 2025
17.60
17.60
17.60
17.60
16.88
-
Nov 26, 2025
17.61
17.61
17.61
17.61
16.89
-
Nov 25, 2025
17.61
17.61
17.61
17.61
16.89
-
Nov 24, 2025
17.26
17.26
17.26
17.26
16.55
-
Nov 21, 2025
17.25
17.25
17.25
17.25
16.54
-
Nov 20, 2025
16.78
16.78
16.78
16.78
16.09
-
Nov 19, 2025
16.87
16.87
16.87
16.87
16.18
-
Nov 18, 2025
16.90
16.90
16.90
16.90
16.20
-
Nov 17, 2025
16.89
16.89
16.89
16.89
16.19
-
Nov 14, 2025
17.17
17.17
17.17
17.17
16.46
-
Nov 13, 2025
17.25
17.25
17.25
17.25
16.54
-
Nov 12, 2025
17.46
17.46
17.46
17.46
16.74
-
Nov 11, 2025
17.49
17.49
17.49
17.49
16.77
-
Nov 10, 2025
17.40
17.40
17.40
17.40
16.68
-
Nov 7, 2025
17.33
17.33
17.33
17.33
16.62
-
Nov 6, 2025
17.14
17.14
17.14
17.14
16.43
-
Nov 5, 2025
17.23
17.23
17.23
17.23
16.52
-
Nov 4, 2025
16.93
16.93
16.93
16.93
16.23
-
Nov 3, 2025
16.91
16.91
16.91
16.91
16.21
-
