Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.11
-0.52 (-2.11%)
Dec 12, 2025, 4:00 PM EST
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.08% |
| Dec 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Dec 10, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.08% |
| Dec 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -21.09% |
| Dec 8, 2025 | 26.33 | 26.33 | 26.33 | 32.91 | 26.33 | -0.12% |
| Dec 5, 2025 | 26.37 | 26.37 | 26.37 | 32.95 | 26.37 | 0.37% |
| Dec 4, 2025 | 26.27 | 26.27 | 26.27 | 32.83 | 26.27 | 0.24% |
| Dec 3, 2025 | 26.21 | 26.21 | 26.21 | 32.75 | 26.21 | -0.46% |
| Dec 2, 2025 | 26.33 | 26.33 | 26.33 | 32.90 | 26.33 | 0.34% |
| Dec 1, 2025 | 26.24 | 26.24 | 26.24 | 32.79 | 26.24 | -0.46% |
| Nov 28, 2025 | 26.36 | 26.36 | 26.36 | 32.94 | 26.36 | 0.30% |
| Nov 26, 2025 | 26.28 | 26.28 | 26.28 | 32.84 | 26.28 | 0.49% |
| Nov 25, 2025 | 26.15 | 26.15 | 26.15 | 32.68 | 26.15 | 0.58% |
| Nov 24, 2025 | 26.00 | 26.00 | 26.00 | 32.49 | 26.00 | 2.11% |
| Nov 21, 2025 | 25.46 | 25.46 | 25.46 | 31.82 | 25.46 | 0.70% |
| Nov 20, 2025 | 25.29 | 25.29 | 25.29 | 31.60 | 25.29 | -1.65% |
| Nov 19, 2025 | 25.71 | 25.71 | 25.71 | 32.13 | 25.71 | 0.75% |
| Nov 18, 2025 | 25.52 | 25.52 | 25.52 | 31.89 | 25.52 | -1.21% |
| Nov 17, 2025 | 25.83 | 25.83 | 25.83 | 32.28 | 25.83 | -0.74% |
| Nov 14, 2025 | 26.02 | 26.02 | 26.02 | 32.52 | 26.02 | 0.09% |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 32.49 | 26.00 | -1.93% |
| Nov 12, 2025 | 26.51 | 26.51 | 26.51 | 33.13 | 26.51 | 0.03% |
| Nov 11, 2025 | 26.50 | 26.50 | 26.50 | 33.12 | 26.50 | -0.21% |
| Nov 10, 2025 | 26.56 | 26.56 | 26.56 | 33.19 | 26.56 | 2.25% |
| Nov 7, 2025 | 25.97 | 25.97 | 25.97 | 32.46 | 25.97 | 0.06% |
| Nov 6, 2025 | 25.96 | 25.96 | 25.96 | 32.44 | 25.96 | -1.43% |
| Nov 5, 2025 | 26.33 | 26.33 | 26.33 | 32.91 | 26.33 | 0.06% |
| Nov 4, 2025 | 26.32 | 26.32 | 26.32 | 32.89 | 26.32 | -1.53% |
| Nov 3, 2025 | 26.73 | 26.73 | 26.73 | 33.40 | 26.73 | 0.39% |
| Oct 31, 2025 | 26.62 | 26.62 | 26.62 | 33.27 | 26.62 | 0.33% |
| Oct 30, 2025 | 26.53 | 26.53 | 26.53 | 33.16 | 26.53 | -1.43% |
| Oct 29, 2025 | 26.92 | 26.92 | 26.92 | 33.64 | 26.92 | 0.39% |
| Oct 28, 2025 | 26.81 | 26.81 | 26.81 | 33.51 | 26.81 | 1.03% |
| Oct 27, 2025 | 26.54 | 26.54 | 26.54 | 33.17 | 26.54 | 1.38% |
| Oct 24, 2025 | 26.18 | 26.18 | 26.18 | 32.72 | 26.18 | 1.21% |
| Oct 23, 2025 | 25.87 | 25.87 | 25.87 | 32.33 | 25.87 | 0.84% |
| Oct 22, 2025 | 25.65 | 25.65 | 25.65 | 32.06 | 25.65 | -0.90% |
| Oct 21, 2025 | 25.89 | 25.89 | 25.89 | 32.35 | 25.89 | - |
| Oct 20, 2025 | 25.89 | 25.89 | 25.89 | 32.35 | 25.89 | 1.19% |
| Oct 17, 2025 | 25.58 | 25.58 | 25.58 | 31.97 | 25.58 | 0.35% |
| Oct 16, 2025 | 25.49 | 25.49 | 25.49 | 31.86 | 25.49 | -0.41% |
| Oct 15, 2025 | 25.60 | 25.60 | 25.60 | 31.99 | 25.60 | 0.41% |
| Oct 14, 2025 | 25.49 | 25.49 | 25.49 | 31.86 | 25.49 | -0.93% |
| Oct 13, 2025 | 25.73 | 25.73 | 25.73 | 32.16 | 25.73 | 1.84% |
| Oct 10, 2025 | 25.27 | 25.27 | 25.27 | 31.58 | 25.27 | -3.13% |
| Oct 9, 2025 | 26.09 | 26.09 | 26.09 | 32.60 | 26.09 | -0.06% |
| Oct 8, 2025 | 26.10 | 26.10 | 26.10 | 32.62 | 26.10 | 0.96% |
| Oct 7, 2025 | 25.85 | 25.85 | 25.85 | 32.31 | 25.85 | -0.55% |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 32.49 | 26.00 | 0.34% |
| Oct 3, 2025 | 25.91 | 25.91 | 25.91 | 32.38 | 25.91 | -0.12% |