Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.28
+0.01 (0.04%)
May 28, 2026, 8:05 AM EST
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| May 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.34% |
| May 22, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.19% |
| May 21, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| May 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.16% |
| May 19, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.92% |
| May 18, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.23% |
| May 15, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.06% |
| May 14, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.38% |
| May 13, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.09% |
| May 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.12% |
| May 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.35% |
| May 8, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.70% |
| May 7, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.23% |
| May 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.42% |
| May 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.64% |
| May 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.16% |
| May 1, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.48% |
| Apr 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.48% |
| Apr 29, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.32% |
| Apr 28, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.71% |
| Apr 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% |
| Apr 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.41% |
| Apr 23, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.96% |
| Apr 22, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.54% |
| Apr 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.60% |
| Apr 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.48% |
| Apr 17, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.26% |
| Apr 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 15, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.36% |
| Apr 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.76% |
| Apr 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.10% |
| Apr 10, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.30% |
| Apr 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.03% |
| Apr 8, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 2.96% |
| Apr 7, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.31% |
| Apr 6, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Apr 2, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.27% |
| Apr 1, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% |
| Mar 31, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 3.68% |
| Mar 30, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.28% |
| Mar 27, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.14% |
| Mar 26, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.31% |
| Mar 25, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.63% |
| Mar 24, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.11% |
| Mar 23, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.30% |
| Mar 20, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.63% |
| Mar 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.26% |
| Mar 18, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.43% |
| Mar 17, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.04% |