Skip to main content
Eaton Vance Focused Growth Opportunities Fund Class C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.42
+0.01 (0.04%)
Oct 28, 2024, 9:30 AM EDT

ECFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 29, 202423.6223.6223.6223.6223.620.85%
Oct 28, 202423.4223.4223.4223.4223.420.04%
Oct 25, 202423.4123.4123.4123.4123.410.26%
Oct 24, 202423.3523.3523.3523.3523.350.04%
Oct 23, 202423.3423.3423.3423.3423.34-1.39%
Oct 22, 202423.6723.6723.6723.6723.67-
Oct 21, 202423.6723.6723.6723.6723.670.47%
Oct 18, 202423.5623.5623.5623.5623.560.77%
Oct 17, 202423.3823.3823.3823.3823.38-0.13%
Oct 16, 202423.4123.4123.4123.4123.41-
Oct 15, 202423.4123.4123.4123.4123.41-0.97%
Oct 14, 202423.6423.6423.6423.6423.640.77%
Oct 11, 202423.4623.4623.4623.4623.460.56%
Oct 10, 202423.3323.3323.3323.3323.33-0.09%
Oct 9, 202423.3523.3523.3523.3523.350.73%
Oct 8, 202423.1823.1823.1823.1823.181.67%
Oct 7, 202422.8022.8022.8022.8022.80-0.96%
Oct 4, 202423.0223.0223.0223.0223.020.92%
Oct 3, 202422.8122.8122.8122.8122.810.22%
Oct 2, 202422.7622.7622.7622.7622.760.31%
Oct 1, 202422.6922.6922.6922.6922.69-1.39%
Sep 30, 202423.0123.0123.0123.0123.010.52%
Sep 27, 202422.8922.8922.8922.8922.89-0.87%
Sep 26, 202423.0923.0923.0923.0923.090.17%
Sep 25, 202423.0523.0523.0523.0523.050.09%
Sep 24, 202423.0323.0323.0323.0323.030.61%
Sep 23, 202422.8922.8922.8922.8922.890.13%
Sep 20, 202422.8622.8622.8622.8622.86-0.26%
Sep 19, 202422.9222.9222.9222.9222.922.37%
Sep 18, 202422.3922.3922.3922.3922.39-0.36%
Sep 17, 202422.4722.4722.4722.4722.47-0.18%
Sep 16, 202422.5122.5122.5122.5122.51-0.53%
Sep 13, 202422.6322.6322.6322.6322.630.44%
Sep 12, 202422.5322.5322.5322.5322.531.03%
Sep 11, 202422.3022.3022.3022.3022.302.11%
Sep 10, 202421.8421.8421.8421.8421.840.83%
Sep 9, 202421.6621.6621.6621.6621.661.21%
Sep 6, 202421.4021.4021.4021.4021.40-2.33%
Sep 5, 202421.9121.9121.9121.9121.910.05%
Sep 4, 202421.9021.9021.9021.9021.90-0.36%
Sep 3, 202421.9821.9821.9821.9821.98-2.96%
Aug 30, 202422.6522.6522.6522.6522.651.16%
Aug 29, 202422.3922.3922.3922.3922.39-0.58%
Aug 28, 202422.5222.5222.5222.5222.52-0.92%
Aug 27, 202422.7322.7322.7322.7322.730.22%
Aug 26, 202422.6822.6822.6822.6822.68-0.66%
Aug 23, 202422.8322.8322.8322.8322.830.97%
Aug 22, 202422.6122.6122.6122.6122.61-1.44%
Aug 21, 202422.9422.9422.9422.9422.940.57%
Aug 20, 202422.8122.8122.8122.8122.81-0.04%
Aug 19, 202422.8222.8222.8222.8222.821.24%
Aug 16, 202422.5422.5422.5422.5422.540.09%
Aug 15, 202422.5222.5222.5222.5222.521.99%
Aug 14, 202422.0822.0822.0822.0822.080.45%
Aug 13, 202421.9821.9821.9821.9821.982.28%
Aug 12, 202421.4921.4921.4921.4921.490.42%
Aug 9, 202421.4021.4021.4021.4021.400.80%
Aug 8, 202421.2321.2321.2321.2321.233.06%
Aug 7, 202420.6020.6020.6020.6020.60-0.72%
Aug 6, 202420.7520.7520.7520.7520.751.47%
Aug 5, 202420.4520.4520.4520.4520.45-3.36%
Aug 2, 202421.1621.1621.1621.1621.16-2.26%
Aug 1, 202421.6521.6521.6521.6521.65-1.81%
Jul 31, 202422.0522.0522.0522.0522.052.56%
Jul 30, 202421.5021.5021.5021.5021.50-1.19%
Jul 29, 202421.7621.7621.7621.7621.76-
Jul 26, 202421.7621.7621.7621.7621.760.83%
Jul 25, 202421.5821.5821.5821.5821.58-0.92%
Jul 24, 202421.7821.7821.7821.7821.78-3.33%
Jul 23, 202422.5322.5322.5322.5322.530.04%
Jul 22, 202422.5222.5222.5222.5222.521.76%
Jul 19, 202422.1322.1322.1322.1322.13-0.54%
Jul 18, 202422.2522.2522.2522.2522.25-0.85%
Jul 17, 202422.4422.4422.4422.4422.44-2.73%
Jul 16, 202423.0723.0723.0723.0723.07-0.04%
Jul 15, 202423.0823.0823.0823.0823.080.22%
Jul 12, 202423.0323.0323.0323.0323.030.30%
Jul 11, 202422.9622.9622.9622.9622.96-1.63%
Jul 10, 202423.3423.3423.3423.3423.340.82%
Jul 9, 202423.1523.1523.1523.1523.150.17%
Jul 8, 202423.1123.1123.1123.1123.110.04%
Jul 5, 202423.1023.1023.1023.1023.101.01%
Jul 3, 202422.8722.8722.8722.8722.870.75%
Jul 2, 202422.7022.7022.7022.7022.700.40%
Jul 1, 202422.6122.6122.6122.6122.610.58%
Jun 28, 202422.4822.4822.4822.4822.48-0.79%
Jun 27, 202422.6622.6622.6622.6622.660.27%
Jun 26, 202422.6022.6022.6022.6022.600.49%
Jun 25, 202422.4922.4922.4922.4922.491.35%
Jun 24, 202422.1922.1922.1922.1922.19-1.07%
Jun 21, 202422.4322.4322.4322.4322.43-0.18%
Jun 20, 202422.4722.4722.4722.4722.47-0.66%
Jun 18, 202422.6222.6222.6222.6222.620.27%
Jun 17, 202422.5622.5622.5622.5622.560.85%
Jun 14, 202422.3722.3722.3722.3722.370.49%
Jun 13, 202422.2622.2622.2622.2622.260.41%
Jun 12, 202422.1722.1722.1722.1722.171.46%
Jun 11, 202421.8521.8521.8521.8521.850.60%
Jun 10, 202421.7221.7221.7221.7221.720.56%
Jun 7, 202421.6021.6021.6021.6021.60-0.14%