Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.56
-0.27 (-1.13%)
Feb 27, 2026, 8:05 AM EST
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.11% |
| Feb 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.29% |
| Feb 24, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.61% |
| Feb 23, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.00% |
| Feb 20, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.73% |
| Feb 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.16% |
| Feb 18, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.65% |
| Feb 17, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.49% |
| Feb 13, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.49% |
| Feb 12, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.87% |
| Feb 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.32% |
| Feb 10, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.71% |
| Feb 9, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.00% |
| Feb 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 2.36% |
| Feb 5, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.41% |
| Feb 4, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.64% |
| Feb 3, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.15% |
| Feb 2, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.12% |
| Jan 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.66% |
| Jan 29, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.73% |
| Jan 28, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| Jan 27, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.70% |
| Jan 26, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.66% |
| Jan 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.47% |
| Jan 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.75% |
| Jan 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.80% |
| Jan 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -2.45% |
| Jan 16, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% |
| Jan 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.23% |
| Jan 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.31% |
| Jan 13, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.23% |
| Jan 12, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.15% |
| Jan 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.62% |
| Jan 8, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.81% |
| Jan 7, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.15% |
| Jan 6, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.62% |
| Jan 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.19% |
| Jan 2, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| Dec 31, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.77% |
| Dec 30, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.15% |
| Dec 29, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.35% |
| Dec 26, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.27% |
| Dec 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.19% |
| Dec 23, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.86% |
| Dec 22, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.63% |
| Dec 19, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.43% |
| Dec 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.16% |
| Dec 17, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.70% |
| Dec 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.12% |
| Dec 15, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.55% |