Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.73
-0.17 (-0.68%)
Jul 27, 2026, 8:05 AM EST
EAFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Jul 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.50% |
| Jul 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% |
| Jul 21, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.53% |
| Jul 20, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.12% |
| Jul 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.43% |
| Jul 16, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.79% |
| Jul 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.71% |
| Jul 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.07% |
| Jul 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.83% |
| Jul 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.63% |
| Jul 9, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.43% |
| Jul 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.48% |
| Jul 7, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.91% |
| Jul 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.28% |
| Jul 2, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.23% |
| Jul 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.63% |
| Jun 30, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.72% |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.75% |
| Jun 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.16% |
| Jun 25, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.41% |
| Jun 24, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.36% |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.38% |
| Jun 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.36% |
| Jun 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.34% |
| Jun 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.28% |
| Jun 16, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.85% |
| Jun 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 2.17% |
| Jun 12, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.12% |
| Jun 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.64% |
| Jun 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.85% |
| Jun 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.51% |
| Jun 8, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.12% |
| Jun 5, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.07% |
| Jun 4, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.19% |
| Jun 3, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.05% |
| Jun 2, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.19% |
| Jun 1, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.72% |
| May 29, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.42% |
| May 28, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.61% |
| May 27, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.04% |
| May 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.34% |
| May 22, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.19% |
| May 21, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| May 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.16% |
| May 19, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.92% |
| May 18, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.23% |
| May 15, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.06% |
| May 14, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.38% |
| May 13, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.09% |