Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.74
-0.60 (-2.47%)
Jan 21, 2026, 8:05 AM EST
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.08% |
| Dec 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Dec 10, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.08% |
| Dec 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -21.09% |
| Dec 8, 2025 | 26.33 | 26.33 | 26.33 | 32.91 | 26.33 | -0.12% |
| Dec 5, 2025 | 26.37 | 26.37 | 26.37 | 32.95 | 26.37 | 0.37% |
| Dec 4, 2025 | 26.27 | 26.27 | 26.27 | 32.83 | 26.27 | 0.24% |
| Dec 3, 2025 | 26.21 | 26.21 | 26.21 | 32.75 | 26.21 | -0.46% |
| Dec 2, 2025 | 26.33 | 26.33 | 26.33 | 32.90 | 26.33 | 0.34% |
| Dec 1, 2025 | 26.24 | 26.24 | 26.24 | 32.79 | 26.24 | -0.46% |
| Nov 28, 2025 | 26.36 | 26.36 | 26.36 | 32.94 | 26.36 | 0.30% |
| Nov 26, 2025 | 26.28 | 26.28 | 26.28 | 32.84 | 26.28 | 0.49% |
| Nov 25, 2025 | 26.15 | 26.15 | 26.15 | 32.68 | 26.15 | 0.58% |
| Nov 24, 2025 | 26.00 | 26.00 | 26.00 | 32.49 | 26.00 | 2.11% |
| Nov 21, 2025 | 25.46 | 25.46 | 25.46 | 31.82 | 25.46 | 0.70% |
| Nov 20, 2025 | 25.29 | 25.29 | 25.29 | 31.60 | 25.29 | -1.65% |
| Nov 19, 2025 | 25.71 | 25.71 | 25.71 | 32.13 | 25.71 | 0.75% |
| Nov 18, 2025 | 25.52 | 25.52 | 25.52 | 31.89 | 25.52 | -1.21% |
| Nov 17, 2025 | 25.83 | 25.83 | 25.83 | 32.28 | 25.83 | -0.74% |
| Nov 14, 2025 | 26.02 | 26.02 | 26.02 | 32.52 | 26.02 | 0.09% |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 32.49 | 26.00 | -1.93% |
| Nov 12, 2025 | 26.51 | 26.51 | 26.51 | 33.13 | 26.51 | 0.03% |
| Nov 11, 2025 | 26.50 | 26.50 | 26.50 | 33.12 | 26.50 | -0.21% |
| Nov 10, 2025 | 26.56 | 26.56 | 26.56 | 33.19 | 26.56 | 2.25% |
| Nov 7, 2025 | 25.97 | 25.97 | 25.97 | 32.46 | 25.97 | 0.06% |
| Nov 6, 2025 | 25.96 | 25.96 | 25.96 | 32.44 | 25.96 | -1.43% |