Skip to main content
logo
Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.73
+0.14 (0.49%)
Jul 1, 2025, 8:05 AM EDT

EAFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 30, 202528.7328.7328.7328.7328.730.49%
Jun 27, 202528.5928.5928.5928.5928.590.63%
Jun 26, 202528.4128.4128.4128.4128.411.00%
Jun 25, 202528.1328.1328.1328.1328.130.50%
Jun 24, 202527.9927.9927.9927.9927.991.60%
Jun 23, 202527.5527.5527.5527.5527.550.95%
Jun 20, 202527.2927.2927.2927.2927.29-0.58%
Jun 18, 202527.4527.4527.4527.4527.45-0.07%
Jun 17, 202527.4727.4727.4727.4727.47-0.65%
Jun 16, 202527.6527.6527.6527.6527.651.24%
Jun 13, 202527.3127.3127.3127.3127.31-1.30%
Jun 12, 202527.6727.6727.6727.6727.670.25%
Jun 11, 202527.6027.6027.6027.6027.60-0.33%
Jun 10, 202527.6927.6927.6927.6927.690.18%
Jun 9, 202527.6427.6427.6427.6427.64-0.14%
Jun 6, 202527.6827.6827.6827.6827.680.69%
Jun 5, 202527.4927.4927.4927.4927.49-0.11%
Jun 4, 202527.5227.5227.5227.5227.520.55%
Jun 3, 202527.3727.3727.3727.3727.370.55%
Jun 2, 202527.2227.2227.2227.2227.220.74%
May 30, 202527.0227.0227.0227.0227.02-0.07%
May 29, 202527.0427.0427.0427.0427.040.30%
May 28, 202526.9626.9626.9626.9626.96-0.15%
May 27, 202527.0027.0027.0027.0027.001.81%
May 23, 202526.5226.5226.5226.5226.52-1.01%
May 22, 202526.7926.7926.7926.7926.790.11%
May 21, 202526.7626.7626.7626.7626.76-1.76%
May 20, 202527.2427.2427.2427.2427.24-0.69%
May 19, 202527.4327.4327.4327.4327.430.18%
May 16, 202527.3827.3827.3827.3827.380.66%
May 15, 202527.2027.2027.2027.2027.20-0.11%
May 14, 202527.2327.2327.2327.2327.230.59%
May 13, 202527.0727.0727.0727.0727.071.54%
May 12, 202526.6626.6626.6626.6626.663.86%
May 9, 202525.6725.6725.6725.6725.67-0.23%
May 8, 202525.7325.7325.7325.7325.730.35%
May 7, 202525.6425.6425.6425.6425.640.51%
May 6, 202525.5125.5125.5125.5125.51-0.66%
May 5, 202525.6825.6825.6825.6825.68-0.47%
May 2, 202525.8025.8025.8025.8025.801.57%
May 1, 202525.4025.4025.4025.4025.401.32%
Apr 30, 202525.0725.0725.0725.0725.070.04%
Apr 29, 202525.0625.0625.0625.0625.060.72%
Apr 28, 202524.8824.8824.8824.8824.88-0.16%
Apr 25, 202524.9224.9224.9224.9224.921.18%
Apr 24, 202524.6324.6324.6324.6324.632.88%
Apr 23, 202523.9423.9423.9423.9423.942.35%
Apr 22, 202523.3923.3923.3923.3923.392.54%
Apr 21, 202522.8122.8122.8122.8122.81-2.73%
Apr 17, 202523.4523.4523.4523.4523.45-0.13%