Nasdaq - Delayed Quote
USD
Eaton Vance Atlanta Capital SMID-Cap R (ERSMX)
30.46
+0.01
(+0.03%)
At close: 8:01:25 PM EDT
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
Oct 30, 2026
30.46
30.46
30.46
30.46
30.46
-
Oct 29, 2026
30.45
30.45
30.45
30.45
30.45
-
Oct 28, 2026
29.98
29.98
29.98
29.98
29.98
-
Oct 27, 2026
29.96
29.96
29.96
29.96
29.96
-
Oct 26, 2026
30.12
30.12
30.12
30.12
30.12
-
Oct 23, 2026
30.10
30.10
30.10
30.10
30.10
-
Oct 22, 2026
30.42
30.42
30.42
30.42
30.42
-
Oct 21, 2026
29.89
29.89
29.89
29.89
29.89
-
Oct 20, 2026
29.74
29.74
29.74
29.74
29.74
-
Oct 19, 2026
29.27
29.27
29.27
29.27
29.27
-
Oct 16, 2026
29.28
29.28
29.28
29.28
29.28
-
Oct 15, 2026
29.41
29.41
29.41
29.41
29.41
-
Oct 14, 2026
28.75
28.75
28.75
28.75
28.75
-
Oct 13, 2026
28.83
28.83
28.83
28.83
28.83
-
Oct 12, 2026
28.61
28.61
28.61
28.61
28.61
-
Oct 9, 2026
28.56
28.56
28.56
28.56
28.56
-
Oct 8, 2026
28.52
28.52
28.52
28.52
28.52
-
Oct 7, 2026
28.11
28.11
28.11
28.11
28.11
-
Oct 6, 2026
28.35
28.35
28.35
28.35
28.35
-
Oct 5, 2026
28.34
28.34
28.34
28.34
28.34
-
Oct 2, 2026
28.19
28.19
28.19
28.19
28.19
-
Oct 1, 2026
28.20
28.20
28.20
28.20
28.20
-
Sep 30, 2026
27.82
27.82
27.82
27.82
27.82
-
Sep 29, 2026
28.03
28.03
28.03
28.03
28.03
-
Sep 28, 2026
28.19
28.19
28.19
28.19
28.19
-
Sep 25, 2026
28.29
28.29
28.29
28.29
28.29
-
Sep 24, 2026
28.26
28.26
28.26
28.26
28.26
-
Sep 23, 2026
28.54
28.54
28.54
28.54
28.54
-
Sep 22, 2026
28.62
28.62
28.62
28.62
28.62
-
Sep 21, 2026
28.67
28.67
28.67
28.67
28.67
-
Sep 18, 2026
28.56
28.56
28.56
28.56
28.56
-
Sep 17, 2026
28.69
28.69
28.69
28.69
28.69
-
Sep 16, 2026
28.77
28.77
28.77
28.77
28.77
-
Sep 15, 2026
29.05
29.05
29.05
29.05
29.05
-
Sep 14, 2026
29.24
29.24
29.24
29.24
29.24
-
Sep 11, 2026
29.04
29.04
29.04
29.04
29.04
-
Sep 10, 2026
28.80
28.80
28.80
28.80
28.80
-
Sep 9, 2026
28.90
28.90
28.90
28.90
28.90
-
Sep 8, 2026
29.33
29.33
29.33
29.33
29.33
-
Sep 4, 2026
29.98
29.98
29.98
29.98
29.98
-
Sep 3, 2026
30.14
30.14
30.14
30.14
30.14
-
Sep 2, 2026
29.73
29.73
29.73
29.73
29.73
-
Sep 1, 2026
29.70
29.70
29.70
29.70
29.70
-
Aug 31, 2026
30.07
30.07
30.07
30.07
30.07
-
Aug 28, 2026
30.42
30.42
30.42
30.42
30.42
-
Aug 27, 2026
30.52
30.52
30.52
30.52
30.52
-
Aug 26, 2026
30.65
30.65
30.65
30.65
30.65
-
Aug 25, 2026
30.59
30.59
30.59
30.59
30.59
-
Aug 24, 2026
30.77
30.77
30.77
30.77
30.77
-
Aug 21, 2026
30.71
30.71
30.71
30.71
30.71
-
Aug 20, 2026
30.54
30.54
30.54
30.54
30.54
-
Aug 19, 2026
30.61
30.61
30.61
30.61
30.61
-
Aug 18, 2026
30.16
30.16
30.16
30.16
30.16
-
Aug 17, 2026
30.13
30.13
30.13
30.13
30.13
-
Aug 14, 2026
30.60
30.60
30.60
30.60
30.60
-
Aug 13, 2026
30.73
30.73
30.73
30.73
30.73
-
Aug 12, 2026
30.42
30.42
30.42
30.42
30.42
-
Aug 11, 2026
30.47
30.47
30.47
30.47
30.47
-
Aug 10, 2026
30.34
30.34
30.34
30.34
30.34
-
Aug 7, 2026
30.47
30.47
30.47
30.47
30.47
-
Aug 6, 2026
30.34
30.34
30.34
30.34
30.34
-
Aug 5, 2026
30.22
30.22
30.22
30.22
30.22
-
Aug 4, 2026
30.27
30.27
30.27
30.27
30.27
-
Aug 3, 2026
29.85
29.85
29.85
29.85
29.85
-
Jul 31, 2026
29.37
29.37
29.37
29.37
29.37
-
Jul 30, 2026
29.57
29.57
29.57
29.57
29.57
-
Jul 29, 2026
29.89
29.89
29.89
29.89
29.89
-
Jul 28, 2026
30.12
30.12
30.12
30.12
30.12
-
Jul 27, 2026
29.34
29.34
29.34
29.34
29.34
-
Jul 24, 2026
28.85
28.85
28.85
28.85
28.85
-
Jul 23, 2026
28.28
28.28
28.28
28.28
28.28
-
Jul 22, 2026
28.29
28.29
28.29
28.29
28.29
-
Jul 21, 2026
28.32
28.32
28.32
28.32
28.32
-
Jul 20, 2026
28.68
28.68
28.68
28.68
28.68
-
Jul 17, 2026
28.89
28.89
28.89
28.89
28.89
-
Jul 16, 2026
29.19
29.19
29.19
29.19
29.19
-
Jul 15, 2026
28.48
28.48
28.48
28.48
28.48
-
Jul 14, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 13, 2026
28.57
28.57
28.57
28.57
28.57
-
Jul 10, 2026
28.46
28.46
28.46
28.46
28.46
-
Jul 9, 2026
28.31
28.31
28.31
28.31
28.31
-
Jul 8, 2026
28.13
28.13
28.13
28.13
28.13
-
Jul 7, 2026
28.63
28.63
28.63
28.63
28.63
-
Jul 6, 2026
28.61
28.61
28.61
28.61
28.61
-
Jul 2, 2026
28.63
28.63
28.63
28.63
28.63
-
Jul 1, 2026
28.22
28.22
28.22
28.22
28.22
-
Jun 30, 2026
28.07
28.07
28.07
28.07
28.07
-
Jun 29, 2026
28.04
28.04
28.04
28.04
28.04
-
Jun 26, 2026
28.13
28.13
28.13
28.13
28.13
-
Jun 25, 2026
27.60
27.60
27.60
27.60
27.60
-
Jun 24, 2026
27.52
27.52
27.52
27.52
27.52
-
Jun 23, 2026
27.10
27.10
27.10
27.10
27.10
-
Jun 22, 2026
27.00
27.00
27.00
27.00
27.00
-
Jun 18, 2026
27.20
27.20
27.20
27.20
27.20
-
Jun 17, 2026
27.08
27.08
27.08
27.08
27.08
-
Jun 16, 2026
27.70
27.70
27.70
27.70
27.70
-
Jun 15, 2026
27.57
27.57
27.57
27.57
27.57
-
Jun 12, 2026
27.59
27.59
27.59
27.59
27.59
-
Jun 11, 2026
27.46
27.46
27.46
27.46
27.46
-
Jun 10, 2026
27.25
27.25
27.25
27.25
27.25
-
Jun 9, 2026
27.67
27.67
27.67
27.67
27.67
-
Jun 8, 2026
27.19
27.19
27.19
27.19
27.19
-
Jun 5, 2026
27.43
27.43
27.43
27.43
27.43
-
Jun 4, 2026
27.47
27.47
27.47
27.47
27.47
-
Jun 3, 2026
27.25
27.25
27.25
27.25
27.25
-
Jun 2, 2026
27.56
27.56
27.56
27.56
27.56
-
Jun 1, 2026
27.68
27.68
27.68
27.68
27.68
-
May 29, 2026
27.37
27.37
27.37
27.37
27.37
-
May 28, 2026
27.31
27.31
27.31
27.31
27.31
-
May 27, 2026
27.32
27.32
27.32
27.32
27.32
-
May 26, 2026
27.34
27.34
27.34
27.34
27.34
-
May 22, 2026
27.22
27.22
27.22
27.22
27.22
-
May 21, 2026
26.98
26.98
26.98
26.98
26.98
-
May 20, 2026
27.01
27.01
27.01
27.01
27.01
-
May 19, 2026
26.52
26.52
26.52
26.52
26.52
-
May 18, 2026
26.84
26.84
26.84
26.84
26.84
-
May 15, 2026
26.48
26.48
26.48
26.48
26.48
-
May 14, 2026
26.69
26.69
26.69
26.69
26.69
-
May 13, 2026
26.55
26.55
26.55
26.55
26.55
-
May 12, 2026
26.86
26.86
26.86
26.86
26.86
-
May 11, 2026
27.01
27.01
27.01
27.01
27.01
-
May 8, 2026
27.33
27.33
27.33
27.33
27.33
-
May 7, 2026
27.42
27.42
27.42
27.42
27.42
-
May 6, 2026
27.43
27.43
27.43
27.43
27.43
-
May 5, 2026
27.47
27.47
27.47
27.47
27.47
-
May 4, 2026
27.36
27.36
27.36
27.36
27.36
-
May 1, 2026
27.64
27.64
27.64
27.64
27.64
-
Apr 30, 2026
27.86
27.86
27.86
27.86
27.86
-
Apr 29, 2026
27.76
27.76
27.76
27.76
27.76
-
Apr 28, 2026
27.95
27.95
27.95
27.95
27.95
-
Apr 27, 2026
27.99
27.99
27.99
27.99
27.99
-
Apr 24, 2026
28.10
28.10
28.10
28.10
28.10
-
Apr 23, 2026
28.13
28.13
28.13
28.13
28.13
-
Apr 22, 2026
28.48
28.48
28.48
28.48
28.48
-
Apr 21, 2026
28.55
28.55
28.55
28.55
28.55
-
Apr 20, 2026
28.69
28.69
28.69
28.69
28.69
-
Apr 17, 2026
28.45
28.45
28.45
28.45
28.45
-
Apr 16, 2026
27.96
27.96
27.96
27.96
27.96
-
Apr 15, 2026
27.86
27.86
27.86
27.86
27.86
-
Apr 14, 2026
27.83
27.83
27.83
27.83
27.83
-
Apr 13, 2026
27.76
27.76
27.76
27.76
27.76
-
Apr 10, 2026
27.24
27.24
27.24
27.24
27.24
-
Apr 9, 2026
27.60
27.60
27.60
27.60
27.60
-
Apr 8, 2026
27.62
27.62
27.62
27.62
27.62
-
Apr 7, 2026
26.94
26.94
26.94
26.94
26.94
-
Apr 6, 2026
27.04
27.04
27.04
27.04
27.04
-
Apr 2, 2026
26.91
26.91
26.91
26.91
26.91
-
Apr 1, 2026
26.89
26.89
26.89
26.89
26.89
-
Mar 31, 2026
26.79
26.79
26.79
26.79
26.79
-
Mar 30, 2026
26.25
26.25
26.25
26.25
26.25
-
Mar 27, 2026
26.11
26.11
26.11
26.11
26.11
-
Mar 26, 2026
26.65
26.65
26.65
26.65
26.65
-
Mar 25, 2026
26.74
26.74
26.74
26.74
26.74
-
Mar 24, 2026
26.61
26.61
26.61
26.61
26.61
-
Mar 23, 2026
26.78
26.78
26.78
26.78
26.78
-
Mar 20, 2026
26.51
26.51
26.51
26.51
26.51
-
Mar 19, 2026
26.77
26.77
26.77
26.77
26.77
-
Mar 18, 2026
26.76
26.76
26.76
26.76
26.76
-
Mar 17, 2026
27.24
27.24
27.24
27.24
27.24
-
Mar 16, 2026
26.96
26.96
26.96
26.96
26.96
-
Mar 13, 2026
26.97
26.97
26.97
26.97
26.97
-
Mar 12, 2026
27.02
27.02
27.02
27.02
27.02
-
Mar 11, 2026
27.52
27.52
27.52
27.52
27.52
-
Mar 10, 2026
27.67
27.67
27.67
27.67
27.67
-
Mar 9, 2026
28.08
28.08
28.08
28.08
28.08
-
Mar 6, 2026
28.24
28.24
28.24
28.24
28.24
-
Mar 5, 2026
28.72
28.72
28.72
28.72
28.72
-
Mar 4, 2026
28.94
28.94
28.94
28.94
28.94
-
Mar 3, 2026
29.06
29.06
29.06
29.06
29.06
-
Mar 2, 2026
29.13
29.13
29.13
29.13
29.13
-
Feb 27, 2026
29.04
29.04
29.04
29.04
29.04
-
Feb 26, 2026
29.05
29.05
29.05
29.05
29.05
-
Feb 25, 2026
28.54
28.54
28.54
28.54
28.54
-
Feb 24, 2026
28.71
28.71
28.71
28.71
28.71
-
Feb 23, 2026
28.33
28.33
28.33
28.33
28.33
-
Feb 20, 2026
28.88
28.88
28.88
28.88
28.88
-
Feb 19, 2026
28.86
28.86
28.86
28.86
28.86
-
Feb 18, 2026
28.94
28.94
28.94
28.94
28.94
-
Feb 17, 2026
28.70
28.70
28.70
28.70
28.70
-
Feb 13, 2026
28.80
28.80
28.80
28.80
28.80
-
Feb 12, 2026
28.57
28.57
28.57
28.57
28.57
-
Feb 11, 2026
29.16
29.16
29.16
29.16
29.16
-
Feb 10, 2026
29.64
29.64
29.64
29.64
29.64
-
Feb 9, 2026
29.50
29.50
29.50
29.50
29.50
-
Feb 6, 2026
29.41
29.41
29.41
29.41
29.41
-
Feb 5, 2026
28.82
28.82
28.82
28.82
28.82
-
Feb 4, 2026
28.99
28.99
28.99
28.99
28.99
-
Feb 3, 2026
28.14
28.14
28.14
28.14
28.14
-
Feb 2, 2026
28.59
28.59
28.59
28.59
28.59
-
Jan 30, 2026
28.52
28.52
28.52
28.52
28.52
-
Jan 29, 2026
28.57
28.57
28.57
28.57
28.57
-
Jan 28, 2026
28.75
28.75
28.75
28.75
28.75
-
Jan 27, 2026
28.93
28.93
28.93
28.93
28.93
-
Jan 26, 2026
29.27
29.27
29.27
29.27
29.27
-
Jan 23, 2026
29.39
29.39
29.39
29.39
29.39
-
Jan 22, 2026
29.58
29.58
29.58
29.58
29.58
-
Jan 21, 2026
29.50
29.50
29.50
29.50
29.50
-
Jan 20, 2026
29.00
29.00
29.00
29.00
29.00
-
Jan 16, 2026
29.65
29.65
29.65
29.65
29.65
-
Jan 15, 2026
29.83
29.83
29.83
29.83
29.83
-
Jan 14, 2026
29.60
29.60
29.60
29.60
29.60
-
Jan 13, 2026
29.44
29.44
29.44
29.44
29.44
-
Jan 12, 2026
29.59
29.59
29.59
29.59
29.59
-
Jan 9, 2026
29.60
29.60
29.60
29.60
29.60
-
Jan 8, 2026
29.29
29.29
29.29
29.29
29.29
-
Jan 7, 2026
28.94
28.94
28.94
28.94
28.94
-
Jan 6, 2026
29.11
29.11
29.11
29.11
29.11
-
Jan 5, 2026
28.83
28.83
28.83
28.83
28.83
-
Jan 2, 2026
28.20
28.20
28.20
28.20
28.20
-
Dec 31, 2025
28.18
28.18
28.18
28.18
28.18
-
Dec 30, 2025
28.47
28.47
28.47
28.47
28.47
-
Dec 29, 2025
28.58
28.58
28.58
28.58
28.58
-
Dec 26, 2025
28.66
28.66
28.66
28.66
28.66
-
Dec 24, 2025
28.62
28.62
28.62
28.62
28.62
-
Dec 23, 2025
28.55
28.55
28.55
28.55
28.55
-
Dec 22, 2025
28.67
28.67
28.67
28.67
28.67
-
Dec 19, 2025
28.44
28.44
28.44
28.44
28.44
-
Dec 18, 2025
28.34
28.34
28.34
28.34
28.34
-
Dec 17, 2025
28.32
28.32
28.32
28.32
28.32
-
Dec 16, 2025
28.28
28.28
28.28
28.28
28.28
-
Dec 15, 2025
28.38
28.38
28.38
28.38
28.38
-
Dec 12, 2025
28.51
28.51
28.51
28.51
28.51
-
Dec 11, 2025
28.67
28.67
28.67
28.67
28.67
-
Dec 10, 2025
28.49
28.49
28.49
28.49
28.49
-
Dec 9, 2025
2.346
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
28.02
28.02
28.02
28.02
28.02
-
Dec 8, 2025
30.43
30.43
30.43
30.43
28.08
-
Dec 5, 2025
30.76
30.76
30.76
30.76
28.39
-
Dec 4, 2025
30.67
30.67
30.67
30.67
28.31
-
Dec 3, 2025
30.62
30.62
30.62
30.62
28.26
-
Dec 2, 2025
30.39
30.39
30.39
30.39
28.05
-
Dec 1, 2025
30.38
30.38
30.38
30.38
28.04
-
Nov 28, 2025
30.54
30.54
30.54
30.54
28.19
-
Nov 26, 2025
30.53
30.53
30.53
30.53
28.18
-
Nov 25, 2025
30.48
30.48
30.48
30.48
28.13
-
Nov 24, 2025
29.95
29.95
29.95
29.95
27.64
-
Nov 21, 2025
30.06
30.06
30.06
30.06
27.74
-
Nov 20, 2025
29.27
29.27
29.27
29.27
27.01
-
Nov 19, 2025
29.45
29.45
29.45
29.45
27.18
-
Nov 18, 2025
29.51
29.51
29.51
29.51
27.23
-
Nov 17, 2025
29.42
29.42
29.42
29.42
27.15
-
Nov 14, 2025
30.00
30.00
30.00
30.00
27.69
-
Nov 13, 2025
30.26
30.26
30.26
30.26
27.93
-
Nov 12, 2025
30.56
30.56
30.56
30.56
28.20
-
Nov 11, 2025
30.44
30.44
30.44
30.44
28.09
-
Nov 10, 2025
30.27
30.27
30.27
30.27
27.94
-
Nov 7, 2025
30.23
30.23
30.23
30.23
27.90
-
Nov 6, 2025
29.94
29.94
29.94
29.94
27.63
-
Nov 5, 2025
30.30
30.30
30.30
30.30
27.96
-
Nov 4, 2025
30.19
30.19
30.19
30.19
27.86
-
Nov 3, 2025
30.17
30.17
30.17
30.17
27.84
-
Oct 31, 2025
30.27
30.27
30.27
30.27
27.94
-
