Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.70
+0.34 (1.34%)
Jun 18, 2026, 4:00 PM EST
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 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% |
| May 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.12% |
| May 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.35% |
| May 8, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.70% |
| May 7, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.23% |
| May 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.42% |
| May 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.64% |
| May 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.16% |
| May 1, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.48% |
| Apr 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.48% |
| Apr 29, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.32% |
| Apr 28, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.71% |
| Apr 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% |
| Apr 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.41% |
| Apr 23, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.96% |
| Apr 22, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.54% |
| Apr 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.60% |
| Apr 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.48% |
| Apr 17, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.26% |
| Apr 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 15, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.36% |
| Apr 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.76% |
| Apr 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.10% |
| Apr 10, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.30% |
| Apr 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.03% |