Skip to main content
Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.42
+0.32 (1.18%)
Dec 20, 2024, 8:00 PM EST

EAFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202427.4227.4227.4227.4227.421.18%
Dec 19, 202427.1027.1027.1027.1027.100.07%
Dec 18, 202427.0827.0827.0827.0827.08-3.08%
Dec 17, 202427.9427.9427.9427.9427.94-0.53%
Dec 16, 202428.0928.0928.0928.0928.091.01%
Dec 13, 202427.8127.8127.8127.8127.81-0.04%
Dec 12, 202427.8227.8227.8227.8227.82-0.86%
Dec 11, 202428.0628.0628.0628.0628.061.78%
Dec 10, 202427.5727.5727.5727.5727.57-5.58%
Dec 9, 202429.2029.2029.2029.2029.20-0.82%
Dec 6, 202429.4429.4429.4429.4429.440.44%
Dec 5, 202429.3129.3129.3129.3129.31-0.27%
Dec 4, 202429.3929.3929.3929.3929.391.21%
Dec 3, 202429.0429.0429.0429.0429.040.59%
Dec 2, 202428.8728.8728.8728.8728.870.73%
Nov 29, 202428.6628.6628.6628.6628.660.63%
Nov 27, 202428.4828.4828.4828.4828.48-0.66%
Nov 26, 202428.6728.6728.6728.6728.670.92%
Nov 25, 202428.4128.4128.4128.4128.410.25%
Nov 22, 202428.3428.3428.3428.3428.34-0.11%
Nov 21, 202428.3728.3728.3728.3728.370.39%
Nov 20, 202428.2628.2628.2628.2628.26-
Nov 19, 202428.2628.2628.2628.2628.261.11%
Nov 18, 202427.9527.9527.9527.9527.95-
Nov 15, 202427.9527.9527.9527.9527.95-2.31%
Nov 14, 202428.6128.6128.6128.6128.61-0.56%
Nov 13, 202428.7728.7728.7728.7728.77-0.07%
Nov 12, 202428.7928.7928.7928.7928.790.49%
Nov 11, 202428.6528.6528.6528.6528.65-0.52%
Nov 8, 202428.8028.8028.8028.8028.800.21%
Nov 7, 202428.7428.7428.7428.7428.741.66%
Nov 6, 202428.2728.2728.2728.2728.272.28%
Nov 5, 202427.6427.6427.6427.6427.641.25%
Nov 4, 202427.3027.3027.3027.3027.30-0.26%
Nov 1, 202427.3727.3727.3727.3727.370.63%
Oct 31, 202427.2027.2027.2027.2027.20-2.58%
Oct 30, 202427.9227.9227.9227.9227.92-0.43%
Oct 29, 202428.0428.0428.0428.0428.040.86%
Oct 28, 202427.8027.8027.8027.8027.800.04%
Oct 25, 202427.7927.7927.7927.7927.790.25%
Oct 24, 202427.7227.7227.7227.7227.720.07%
Oct 23, 202427.7027.7027.7027.7027.70-1.42%
Oct 22, 202428.1028.1028.1028.1028.100.04%
Oct 21, 202428.0928.0928.0928.0928.090.46%
Oct 18, 202427.9627.9627.9627.9627.960.76%
Oct 17, 202427.7527.7527.7527.7527.75-0.11%
Oct 16, 202427.7827.7827.7827.7827.78-
Oct 15, 202427.7827.7827.7827.7827.78-0.96%
Oct 14, 202428.0528.0528.0528.0528.050.75%
Oct 11, 202427.8427.8427.8427.8427.840.58%
Oct 10, 202427.6827.6827.6827.6827.68-0.07%
Oct 9, 202427.7027.7027.7027.7027.700.73%
Oct 8, 202427.5027.5027.5027.5027.501.66%
Oct 7, 202427.0527.0527.0527.0527.05-0.99%
Oct 4, 202427.3227.3227.3227.3227.320.96%
Oct 3, 202427.0627.0627.0627.0627.060.19%
Oct 2, 202427.0127.0127.0127.0127.010.33%
Oct 1, 202426.9226.9226.9226.9226.92-1.39%
Sep 30, 202427.3027.3027.3027.3027.300.52%
Sep 27, 202427.1627.1627.1627.1627.16-0.84%
Sep 26, 202427.3927.3927.3927.3927.390.15%
Sep 25, 202427.3527.3527.3527.3527.350.15%
Sep 24, 202427.3127.3127.3127.3127.310.59%
Sep 23, 202427.1527.1527.1527.1527.150.11%
Sep 20, 202427.1227.1227.1227.1227.12-0.22%
Sep 19, 202427.1827.1827.1827.1827.182.33%
Sep 18, 202426.5626.5626.5626.5626.56-0.34%
Sep 17, 202426.6526.6526.6526.6526.65-0.19%
Sep 16, 202426.7026.7026.7026.7026.70-0.52%
Sep 13, 202426.8426.8426.8426.8426.840.41%
Sep 12, 202426.7326.7326.7326.7326.731.06%
Sep 11, 202426.4526.4526.4526.4526.452.12%
Sep 10, 202425.9025.9025.9025.9025.900.82%
Sep 9, 202425.6925.6925.6925.6925.691.26%
Sep 6, 202425.3725.3725.3725.3725.37-2.35%
Sep 5, 202425.9825.9825.9825.9825.980.04%
Sep 4, 202425.9725.9725.9725.9725.97-0.38%
Sep 3, 202426.0726.0726.0726.0726.07-2.91%
Aug 30, 202426.8526.8526.8526.8526.851.17%
Aug 29, 202426.5426.5426.5426.5426.54-0.56%
Aug 28, 202426.6926.6926.6926.6926.69-0.96%
Aug 27, 202426.9526.9526.9526.9526.950.26%
Aug 26, 202426.8826.8826.8826.8826.88-0.67%
Aug 23, 202427.0627.0627.0627.0627.060.97%
Aug 22, 202426.8026.8026.8026.8026.80-1.43%
Aug 21, 202427.1927.1927.1927.1927.190.59%
Aug 20, 202427.0327.0327.0327.0327.03-0.11%
Aug 19, 202427.0627.0627.0627.0627.061.27%
Aug 16, 202426.7226.7226.7226.7226.720.11%
Aug 15, 202426.6926.6926.6926.6926.691.99%
Aug 14, 202426.1726.1726.1726.1726.170.46%
Aug 13, 202426.0526.0526.0526.0526.052.28%
Aug 12, 202425.4725.4725.4725.4725.470.43%
Aug 9, 202425.3625.3625.3625.3625.360.75%
Aug 8, 202425.1725.1725.1725.1725.173.11%
Aug 7, 202424.4124.4124.4124.4124.41-0.73%
Aug 6, 202424.5924.5924.5924.5924.591.44%
Aug 5, 202424.2424.2424.2424.2424.24-3.35%
Aug 2, 202425.0825.0825.0825.0825.08-2.22%
Aug 1, 202425.6525.6525.6525.6525.65-1.80%