Skip to main content
logo
Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.33
-0.37 (-1.63%)
Mar 20, 2026, 4:00 PM EST

EAFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 20, 202622.3322.3322.3322.3322.33-1.63%
Mar 19, 202622.7022.7022.7022.7022.70-0.26%
Mar 18, 202622.7622.7622.7622.7622.76-1.43%
Mar 17, 202623.0923.0923.0923.0923.09-0.04%
Mar 16, 202623.1023.1023.1023.1023.101.23%
Mar 13, 202622.8222.8222.8222.8222.82-1.21%
Mar 12, 202623.1023.1023.1023.1023.10-1.70%
Mar 11, 202623.5023.5023.5023.5023.50-0.30%
Mar 10, 202623.5723.5723.5723.5723.57-0.25%
Mar 9, 202623.6323.6323.6323.6323.631.29%
Mar 6, 202623.3323.3323.3323.3323.33-1.52%
Mar 5, 202623.6923.6923.6923.6923.690.21%
Mar 4, 202623.6423.6423.6423.6423.640.98%
Mar 3, 202623.4123.4123.4123.4123.41-0.47%
Mar 2, 202623.5223.5223.5223.5223.520.34%
Feb 27, 202623.4423.4423.4423.4423.44-0.51%
Feb 26, 202623.5623.5623.5623.5623.56-1.13%
Feb 25, 202623.8323.8323.8323.8323.831.27%
Feb 24, 202623.5323.5323.5323.5323.530.64%
Feb 23, 202623.3823.3823.3823.3823.38-1.02%
Feb 20, 202623.6223.6223.6223.6223.620.72%
Feb 19, 202623.4523.4523.4523.4523.45-0.17%
Feb 18, 202623.4923.4923.4923.4923.490.64%
Feb 17, 202623.3423.3423.3423.3423.340.52%
Feb 13, 202623.2223.2223.2223.2223.22-0.51%
Feb 12, 202623.3423.3423.3423.3423.34-1.85%
Feb 11, 202623.7823.7823.7823.7823.78-0.34%
Feb 10, 202623.8623.8623.8623.8623.86-0.71%
Feb 9, 202624.0324.0324.0324.0324.031.01%
Feb 6, 202623.7923.7923.7923.7923.792.37%
Feb 5, 202623.2423.2423.2423.2423.24-1.40%
Feb 4, 202623.5723.5723.5723.5723.57-0.67%
Feb 3, 202623.7323.7323.7323.7323.73-2.14%
Feb 2, 202624.2524.2524.2524.2524.250.12%
Jan 30, 202624.2224.2224.2224.2224.22-0.66%
Jan 29, 202624.3824.3824.3824.3824.38-0.73%
Jan 28, 202624.5624.5624.5624.5624.56-
Jan 27, 202624.5624.5624.5624.5624.560.70%
Jan 26, 202624.3924.3924.3924.3924.390.66%
Jan 23, 202624.2324.2324.2324.2324.230.50%
Jan 22, 202624.1124.1124.1124.1124.110.75%
Jan 21, 202623.9323.9323.9323.9323.930.80%
Jan 20, 202623.7423.7423.7423.7423.74-2.47%
Jan 16, 202624.3424.3424.3424.3424.340.25%
Jan 15, 202624.2824.2824.2824.2824.280.21%
Jan 14, 202624.2324.2324.2324.2324.23-1.30%
Jan 13, 202624.5524.5524.5524.5524.55-0.24%
Jan 12, 202624.6124.6124.6124.6124.610.16%
Jan 9, 202624.5724.5724.5724.5724.570.61%
Jan 8, 202624.4224.4224.4224.4224.42-0.81%