Eaton Vance Focused Growth Opportunities Fund (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.36
+0.21 (0.70%)
Sep 15, 2025, 4:00 PM EDT
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | - | 0.70% |
| Sep 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.13% |
| Sep 11, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.57% |
| Sep 10, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.07% |
| Sep 9, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.07% |
| Sep 8, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.70% |
| Sep 5, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.27% |
| Sep 4, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.15% |
| Sep 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.85% |
| Sep 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.78% |
| Aug 29, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.14% |
| Aug 28, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.64% |
| Aug 27, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.17% |
| Aug 26, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.51% |
| Aug 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.27% |
| Aug 22, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.30% |
| Aug 21, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.41% |
| Aug 20, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.58% |
| Aug 19, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.31% |
| Aug 18, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.03% |
| Aug 15, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.33% |
| Aug 14, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.23% |
| Aug 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Aug 12, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.39% |
| Aug 11, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.51% |
| Aug 8, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.65% |
| Aug 7, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.57% |
| Aug 6, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.30% |
| Aug 5, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.28% |
| Aug 4, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.75% |
| Aug 1, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.99% |
| Jul 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jul 30, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.47% |
| Jul 29, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.24% |
| Jul 28, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.24% |
| Jul 25, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.31% |
| Jul 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.61% |
| Jul 23, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.83% |
| Jul 22, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.75% |
| Jul 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.38% |
| Jul 18, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.21% |
| Jul 17, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.90% |
| Jul 16, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.17% |
| Jul 15, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.28% |
| Jul 14, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.17% |
| Jul 11, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.31% |
| Jul 10, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.31% |
| Jul 9, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.94% |
| Jul 8, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.38% |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.45% |