Eaton Vance-Atlanta Capital Focused Growth Fund Class A (EAALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.96
-0.24 (-1.08%)
Jul 16, 2025, 8:05 AM EDT
EAALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | - | - |
| Jul 15, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.08% |
| Jul 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.23% |
| Jul 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.72% |
| Jul 10, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.04% |
| Jul 9, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.27% |
| Jul 8, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.31% |
| Jul 7, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.67% |
| Jul 3, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.67% |
| Jul 2, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.27% |
| Jul 1, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.58% |
| Jun 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.68% |
| Jun 27, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.45% |
| Jun 26, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.18% |
| Jun 25, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.14% |
| Jun 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% |
| Jun 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.02% |
| Jun 20, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.14% |
| Jun 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.37% |
| Jun 17, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.81% |
| Jun 16, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.73% |
| Jun 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.01% |
| Jun 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.27% |
| Jun 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.09% |
| Jun 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.45% |
| Jun 9, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Jun 6, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.81% |
| Jun 5, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.05% |
| Jun 4, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.27% |
| Jun 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.55% |
| Jun 2, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.09% |
| May 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.32% |
| May 29, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.37% |
| May 28, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.41% |
| May 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.72% |
| May 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.32% |
| May 22, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.14% |
| May 21, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.50% |
| May 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.23% |
| May 19, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.59% |
| May 16, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.97% |
| May 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.31% |
| May 14, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.60% |
| May 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% |
| May 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.79% |
| May 9, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.38% |
| May 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.57% |
| May 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| May 6, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.89% |
| May 5, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.05% |