Eaton Vance-Atlanta Capital Focused Growth Fund Class A (EAALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.36
+0.10 (0.55%)
Apr 2, 2026, 4:00 PM EST
EAALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | - | 0.55% |
| Apr 1, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.05% |
| Mar 31, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.78% |
| Mar 30, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.19% |
| Mar 27, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -2.15% |
| Mar 26, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.44% |
| Mar 25, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.17% |
| Mar 24, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.93% |
| Mar 23, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.27% |
| Mar 20, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.33% |
| Mar 19, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.05% |
| Mar 18, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.98% |
| Mar 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.38% |
| Mar 16, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.20% |
| Mar 13, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.11% |
| Mar 12, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.92% |
| Mar 11, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.85% |
| Mar 10, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.25% |
| Mar 9, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.05% |
| Mar 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.73% |
| Mar 5, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.46% |
| Mar 4, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.36% |
| Mar 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% |
| Mar 2, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.62% |
| Feb 27, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.78% |
| Feb 26, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.99% |
| Feb 25, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.84% |
| Feb 24, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.80% |
| Feb 23, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.52% |
| Feb 20, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.53% |
| Feb 19, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.11% |
| Feb 18, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.90% |
| Feb 17, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.32% |
| Feb 13, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.05% |
| Feb 12, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.63% |
| Feb 11, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.94% |
| Feb 10, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.67% |
| Feb 9, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.05% |
| Feb 6, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.21% |
| Feb 5, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.27% |
| Feb 4, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Feb 3, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.53% |
| Feb 2, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.80% |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.65% |
| Jan 29, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.74% |
| Jan 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.22% |
| Jan 27, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.44% |
| Jan 26, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.68% |
| Jan 23, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.34% |
| Jan 22, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.44% |