Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.16
-0.22 (-0.87%)
Aug 21, 2026, 8:05 AM EST
EAFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.40% |
| Aug 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.87% |
| Aug 19, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.90% |
| Aug 18, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.69% |
| Aug 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.19% |
| Aug 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.31% |
| Aug 13, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.96% |
| Aug 12, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.66% |
| Aug 11, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.43% |
| Aug 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.27% |
| Aug 7, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.35% |
| Aug 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.15% |
| Aug 5, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Aug 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.09% |
| Aug 3, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.56% |
| Jul 31, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.42% |
| Jul 30, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.67% |
| Jul 29, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.88% |
| Jul 28, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.41% |
| Jul 27, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.77% |
| Jul 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.68% |
| Jul 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.50% |
| Jul 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% |
| Jul 21, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.53% |
| Jul 20, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.12% |
| Jul 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.43% |
| Jul 16, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.79% |
| Jul 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.71% |
| Jul 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.07% |
| Jul 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.83% |
| Jul 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.63% |
| Jul 9, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.43% |
| Jul 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.48% |
| Jul 7, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.91% |
| Jul 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.28% |
| Jul 2, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.23% |
| Jul 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.63% |
| Jun 30, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.72% |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.75% |
| Jun 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.16% |
| Jun 25, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.41% |
| Jun 24, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.36% |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.38% |
| Jun 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.36% |
| Jun 18, 2026 | 25.70 | 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% |