Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.34
-0.11 (-0.45%)
Oct 23, 2026, 4:00 PM EDT
EAFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.45% |
| Oct 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -3.13% |
| Oct 21, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.52% |
| Oct 20, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.32% |
| Oct 19, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.88% |
| Oct 16, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -2.16% |
| Oct 15, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.35% |
| Oct 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.95% |
| Oct 13, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.08% |
| Oct 12, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.57% |
| Oct 9, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.65% |
| Oct 8, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.47% |
| Oct 7, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.23% |
| Oct 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.68% |
| Oct 5, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.07% |
| Oct 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.69% |
| Oct 1, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.46% |
| Sep 30, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.12% |
| Sep 29, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.08% |
| Sep 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.62% |
| Sep 25, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.54% |
| Sep 24, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.27% |
| Sep 23, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% |
| Sep 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.35% |
| Sep 21, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 2.49% |
| Sep 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.92% |
| Sep 17, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.50% |
| Sep 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.04% |
| Sep 15, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.76% |
| Sep 14, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.96% |
| Sep 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.72% |
| Sep 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.76% |
| Sep 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.52% |
| Sep 8, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.36% |
| Sep 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.20% |
| Sep 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.12% |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% |
| Sep 1, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.87% |
| Aug 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.36% |
| Aug 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.86% |
| Aug 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.67% |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.16% |
| Aug 25, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.40% |
| Aug 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.91% |
| Aug 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.40% |
| Aug 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.87% |
| Aug 19, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.90% |
| Aug 18, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.69% |
| Aug 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.19% |
| Aug 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.31% |