Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.82
+0.07 (0.27%)
Sep 25, 2026, 8:05 AM EST
EAFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | - | - |
| Sep 24, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.27% |
| Sep 23, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% |
| Sep 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.35% |
| Sep 21, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 2.49% |
| Sep 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.92% |
| Sep 17, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.50% |
| Sep 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.04% |
| Sep 15, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.76% |
| Sep 14, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.96% |
| Sep 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.72% |
| Sep 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.76% |
| Sep 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.52% |
| Sep 8, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.36% |
| Sep 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.20% |
| Sep 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.12% |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% |
| Sep 1, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.87% |
| Aug 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.36% |
| Aug 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.86% |
| Aug 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.67% |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.16% |
| Aug 25, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.40% |
| Aug 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.91% |
| Aug 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.40% |
| Aug 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.87% |
| Aug 19, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.90% |
| Aug 18, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.69% |
| Aug 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.19% |
| Aug 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.31% |
| Aug 13, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.96% |
| Aug 12, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.66% |
| Aug 11, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.43% |
| Aug 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.27% |
| Aug 7, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.35% |
| Aug 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.15% |
| Aug 5, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Aug 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.09% |
| Aug 3, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.56% |
| Jul 31, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.42% |
| Jul 30, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.67% |
| Jul 29, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.88% |
| Jul 28, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.41% |
| Jul 27, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.77% |
| Jul 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.68% |
| 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% |