Eaton Vance Focused Growth Opportunities Fund (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.29
+0.10 (0.33%)
Oct 17, 2025, 4:00 PM EDT
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | - | 0.33% |
| Oct 16, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.40% |
| Oct 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.40% |
| Oct 14, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.92% |
| Oct 13, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.84% |
| Oct 10, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -3.14% |
| Oct 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.06% |
| Oct 8, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.98% |
| Oct 7, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.55% |
| Oct 6, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.33% |
| Oct 3, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.13% |
| Oct 2, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.56% |
| Oct 1, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.53% |
| Sep 30, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.56% |
| Sep 29, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.33% |
| Sep 26, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.27% |
| Sep 25, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.33% |
| Sep 24, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.72% |
| Sep 23, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.08% |
| Sep 22, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.56% |
| Sep 19, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.56% |
| Sep 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.80% |
| Sep 17, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.56% |
| Sep 16, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.26% |
| Sep 15, 2025 | 30.36 | 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% |