Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.92
-0.12 (-0.43%)
Oct 30, 2024, 8:00 PM EDT
EAFGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 30, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.43% |
Oct 29, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.86% |
Oct 28, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.04% |
Oct 25, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.25% |
Oct 24, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.07% |
Oct 23, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.42% |
Oct 22, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.04% |
Oct 21, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.46% |
Oct 18, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.76% |
Oct 17, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.11% |
Oct 16, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Oct 15, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.96% |
Oct 14, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.75% |
Oct 11, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.58% |
Oct 10, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.07% |
Oct 9, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.73% |
Oct 8, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.66% |
Oct 7, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.99% |
Oct 4, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.96% |
Oct 3, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.19% |
Oct 2, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.33% |
Oct 1, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.39% |
Sep 30, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.52% |
Sep 27, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.84% |
Sep 26, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.15% |
Sep 25, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.15% |
Sep 24, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.59% |
Sep 23, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.11% |
Sep 20, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.22% |
Sep 19, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 2.33% |
Sep 18, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.34% |
Sep 17, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.19% |
Sep 16, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.52% |
Sep 13, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.41% |
Sep 12, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.06% |
Sep 11, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2.12% |
Sep 10, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.82% |
Sep 9, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.26% |
Sep 6, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -2.35% |
Sep 5, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.04% |
Sep 4, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.38% |
Sep 3, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -2.91% |
Aug 30, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.17% |
Aug 29, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.56% |
Aug 28, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.96% |
Aug 27, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.26% |
Aug 26, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.67% |
Aug 23, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.97% |
Aug 22, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.43% |
Aug 21, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.59% |
Aug 20, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.11% |
Aug 19, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.27% |
Aug 16, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.11% |
Aug 15, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.99% |
Aug 14, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.46% |
Aug 13, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2.28% |
Aug 12, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.43% |
Aug 9, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.75% |
Aug 8, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 3.11% |
Aug 7, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.73% |
Aug 6, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.44% |
Aug 5, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -3.35% |
Aug 2, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.22% |
Aug 1, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.80% |
Jul 31, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 2.51% |
Jul 30, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.16% |
Jul 29, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jul 26, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.82% |
Jul 25, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.93% |
Jul 24, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -3.30% |
Jul 23, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.04% |
Jul 22, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.79% |
Jul 19, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.57% |
Jul 18, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.83% |
Jul 17, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -2.74% |
Jul 16, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.04% |
Jul 15, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.22% |
Jul 12, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.33% |
Jul 11, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.63% |
Jul 10, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.80% |
Jul 9, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.18% |
Jul 8, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.07% |
Jul 5, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.96% |
Jul 3, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.74% |
Jul 2, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.45% |
Jul 1, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.60% |
Jun 28, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.82% |
Jun 27, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.30% |
Jun 26, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.45% |
Jun 25, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.33% |
Jun 24, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.02% |
Jun 21, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.19% |
Jun 20, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.67% |
Jun 18, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.26% |
Jun 17, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.83% |
Jun 14, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.53% |
Jun 13, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.38% |
Jun 12, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.51% |
Jun 11, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.58% |
Jun 10, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.55% |