Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.02
-0.02 (-0.07%)
Jun 2, 2025, 8:05 AM EDT
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | - |
| May 30, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.07% |
| May 29, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.30% |
| May 28, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.15% |
| May 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.81% |
| May 23, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.01% |
| May 22, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.11% |
| May 21, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.76% |
| May 20, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.69% |
| May 19, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.18% |
| May 16, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.66% |
| May 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.11% |
| May 14, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.59% |
| May 13, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.54% |
| May 12, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 3.86% |
| May 9, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.23% |
| May 8, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.35% |
| May 7, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.51% |
| May 6, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.66% |
| May 5, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.47% |
| May 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% |
| May 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.32% |
| Apr 30, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% |
| Apr 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.72% |
| Apr 28, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.16% |
| Apr 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.18% |
| Apr 24, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.88% |
| Apr 23, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.35% |
| Apr 22, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 2.54% |
| Apr 21, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.73% |
| Apr 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.13% |
| Apr 16, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.77% |
| Apr 15, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.04% |
| Apr 14, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.33% |
| Apr 11, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.78% |
| Apr 10, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -3.86% |
| Apr 9, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 11.42% |
| Apr 8, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.56% |
| Apr 7, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.76% |
| Apr 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -5.88% |
| Apr 3, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -5.85% |
| Apr 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.01% |
| Apr 1, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.77% |
| Mar 31, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.08% |
| Mar 28, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.49% |
| Mar 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.63% |
| Mar 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.15% |
| Mar 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% |
| Mar 24, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.01% |
| Mar 21, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.44% |