Eaton Vance Focused Growth Opportunities Fund Class A (EAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.07
+0.38 (1.54%)
Apr 23, 2026, 8:05 AM EST
EAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 2.96% |
| Apr 7, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.31% |
| Apr 6, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Apr 2, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.27% |
| Apr 1, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% |
| Mar 31, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 3.68% |
| Mar 30, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.28% |
| Mar 27, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.14% |
| Mar 26, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.31% |
| Mar 25, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.63% |
| Mar 24, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.11% |
| Mar 23, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.30% |
| Mar 20, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.63% |
| Mar 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.26% |
| Mar 18, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.43% |
| Mar 17, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.04% |
| Mar 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.23% |
| Mar 13, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.21% |
| Mar 12, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.70% |
| Mar 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.30% |
| Mar 10, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.25% |
| Mar 9, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.29% |
| Mar 6, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.52% |
| Mar 5, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.21% |
| Mar 4, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.98% |
| Mar 3, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.47% |
| Mar 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.34% |
| Feb 27, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.51% |
| Feb 26, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.13% |
| Feb 25, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.27% |
| Feb 24, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.64% |
| Feb 23, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.02% |
| Feb 20, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.72% |
| Feb 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.17% |
| Feb 18, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.64% |
| Feb 17, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.52% |
| Feb 13, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.51% |
| Feb 12, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.85% |
| Feb 11, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.34% |
| Feb 10, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.71% |