Skip to main content
Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.05
+0.21 (0.75%)
Oct 14, 2024, 6:25 PM EDT

EAFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 11, 202427.8427.8427.8427.8427.840.58%
Oct 10, 202427.6827.6827.6827.6827.68-0.07%
Oct 9, 202427.7027.7027.7027.7027.700.73%
Oct 8, 202427.5027.5027.5027.5027.501.66%
Oct 7, 202427.0527.0527.0527.0527.05-0.99%
Oct 4, 202427.3227.3227.3227.3227.320.96%
Oct 3, 202427.0627.0627.0627.0627.060.19%
Oct 2, 202427.0127.0127.0127.0127.010.33%
Oct 1, 202426.9226.9226.9226.9226.92-1.39%
Sep 30, 202427.3027.3027.3027.3027.300.52%
Sep 27, 202427.1627.1627.1627.1627.16-0.84%
Sep 26, 202427.3927.3927.3927.3927.390.15%
Sep 25, 202427.3527.3527.3527.3527.350.15%
Sep 24, 202427.3127.3127.3127.3127.310.59%
Sep 23, 202427.1527.1527.1527.1527.150.11%
Sep 20, 202427.1227.1227.1227.1227.12-0.22%
Sep 19, 202427.1827.1827.1827.1827.182.33%
Sep 18, 202426.5626.5626.5626.5626.56-0.34%
Sep 17, 202426.6526.6526.6526.6526.65-0.19%
Sep 16, 202426.7026.7026.7026.7026.70-0.52%
Sep 13, 202426.8426.8426.8426.8426.840.41%
Sep 12, 202426.7326.7326.7326.7326.731.06%
Sep 11, 202426.4526.4526.4526.4526.452.12%
Sep 10, 202425.9025.9025.9025.9025.900.82%
Sep 9, 202425.6925.6925.6925.6925.691.26%
Sep 6, 202425.3725.3725.3725.3725.37-2.35%
Sep 5, 202425.9825.9825.9825.9825.980.04%
Sep 4, 202425.9725.9725.9725.9725.97-0.38%
Sep 3, 202426.0726.0726.0726.0726.07-2.91%
Aug 30, 202426.8526.8526.8526.8526.851.17%
Aug 29, 202426.5426.5426.5426.5426.54-0.56%
Aug 28, 202426.6926.6926.6926.6926.69-0.96%
Aug 27, 202426.9526.9526.9526.9526.950.26%
Aug 26, 202426.8826.8826.8826.8826.88-0.67%
Aug 23, 202427.0627.0627.0627.0627.060.97%
Aug 22, 202426.8026.8026.8026.8026.80-1.43%
Aug 21, 202427.1927.1927.1927.1927.190.59%
Aug 20, 202427.0327.0327.0327.0327.03-0.11%
Aug 19, 202427.0627.0627.0627.0627.061.27%
Aug 16, 202426.7226.7226.7226.7226.720.11%
Aug 15, 202426.6926.6926.6926.6926.691.99%
Aug 14, 202426.1726.1726.1726.1726.170.46%
Aug 13, 202426.0526.0526.0526.0526.052.28%
Aug 12, 202425.4725.4725.4725.4725.470.43%
Aug 9, 202425.3625.3625.3625.3625.360.75%
Aug 8, 202425.1725.1725.1725.1725.173.11%
Aug 7, 202424.4124.4124.4124.4124.41-0.73%
Aug 6, 202424.5924.5924.5924.5924.591.44%
Aug 5, 202424.2424.2424.2424.2424.24-3.35%
Aug 2, 202425.0825.0825.0825.0825.08-2.22%
Aug 1, 202425.6525.6525.6525.6525.65-1.80%
Jul 31, 202426.1226.1226.1226.1226.122.51%
Jul 30, 202425.4825.4825.4825.4825.48-1.16%
Jul 29, 202425.7825.7825.7825.7825.78-
Jul 26, 202425.7825.7825.7825.7825.780.82%
Jul 25, 202425.5725.5725.5725.5725.57-0.93%
Jul 24, 202425.8125.8125.8125.8125.81-3.30%
Jul 23, 202426.6926.6926.6926.6926.690.04%
Jul 22, 202426.6826.6826.6826.6826.681.79%
Jul 19, 202426.2126.2126.2126.2126.21-0.57%
Jul 18, 202426.3626.3626.3626.3626.36-0.83%
Jul 17, 202426.5826.5826.5826.5826.58-2.74%
Jul 16, 202427.3327.3327.3327.3327.33-0.04%
Jul 15, 202427.3427.3427.3427.3427.340.22%
Jul 12, 202427.2827.2827.2827.2827.280.33%
Jul 11, 202427.1927.1927.1927.1927.19-1.63%
Jul 10, 202427.6427.6427.6427.6427.640.80%
Jul 9, 202427.4227.4227.4227.4227.420.18%
Jul 8, 202427.3727.3727.3727.3727.370.07%
Jul 5, 202427.3527.3527.3527.3527.350.96%
Jul 3, 202427.0927.0927.0927.0927.090.74%
Jul 2, 202426.8926.8926.8926.8926.890.45%
Jul 1, 202426.7726.7726.7726.7726.770.60%
Jun 28, 202426.6126.6126.6126.6126.61-0.82%
Jun 27, 202426.8326.8326.8326.8326.830.30%
Jun 26, 202426.7526.7526.7526.7526.750.45%
Jun 25, 202426.6326.6326.6326.6326.631.33%
Jun 24, 202426.2826.2826.2826.2826.28-1.02%
Jun 21, 202426.5526.5526.5526.5526.55-0.19%
Jun 20, 202426.6026.6026.6026.6026.60-0.67%
Jun 18, 202426.7826.7826.7826.7826.780.26%
Jun 17, 202426.7126.7126.7126.7126.710.83%
Jun 14, 202426.4926.4926.4926.4926.490.53%
Jun 13, 202426.3526.3526.3526.3526.350.38%
Jun 12, 202426.2526.2526.2526.2526.251.51%
Jun 11, 202425.8625.8625.8625.8625.860.58%
Jun 10, 202425.7125.7125.7125.7125.710.55%
Jun 7, 202425.5725.5725.5725.5725.57-0.12%
Jun 6, 202425.6025.6025.6025.6025.600.04%
Jun 5, 202425.5925.5925.5925.5925.591.83%
Jun 4, 202425.1325.1325.1325.1325.130.48%
Jun 3, 202425.0125.0125.0125.0125.010.72%
May 31, 202424.8324.8324.8324.8324.830.16%
May 30, 202424.7924.7924.7924.7924.79-1.27%
May 29, 202425.1125.1125.1125.1125.11-0.48%
May 28, 202425.2325.2325.2325.2325.230.56%
May 24, 202425.0925.0925.0925.0925.090.97%
May 23, 202424.8524.8524.8524.8524.850.08%
May 22, 202424.8324.8324.8324.8324.830.20%
May 21, 202424.7824.7824.7824.7824.780.20%