Skip to main content
Eaton Vance Focused Growth Opportunities Fund Class C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.83
+0.26 (1.15%)
Dec 20, 2024, 4:00 PM EST

ECFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202422.8322.8322.8322.8322.831.15%
Dec 19, 202422.5722.5722.5722.5722.570.09%
Dec 18, 202422.5522.5522.5522.5522.55-3.09%
Dec 17, 202423.2723.2723.2723.2723.27-0.56%
Dec 16, 202423.4023.4023.4023.4023.401.04%
Dec 13, 202423.1623.1623.1623.1623.16-0.04%
Dec 12, 202423.1723.1723.1723.1723.17-0.86%
Dec 11, 202423.3723.3723.3723.3723.371.74%
Dec 10, 202422.9722.9722.9722.9722.97-6.55%
Dec 9, 202424.5824.5824.5824.5824.58-0.81%
Dec 6, 202424.7824.7824.7824.7824.780.45%
Dec 5, 202424.6724.6724.6724.6724.67-0.28%
Dec 4, 202424.7424.7424.7424.7424.741.19%
Dec 3, 202424.4524.4524.4524.4524.450.62%
Dec 2, 202424.3024.3024.3024.3024.300.70%
Nov 29, 202424.1324.1324.1324.1324.130.63%
Nov 27, 202423.9823.9823.9823.9823.98-0.66%
Nov 26, 202424.1424.1424.1424.1424.140.92%
Nov 25, 202423.9223.9223.9223.9223.920.25%
Nov 22, 202423.8623.8623.8623.8623.86-0.08%
Nov 21, 202423.8823.8823.8823.8823.880.38%
Nov 20, 202423.7923.7923.7923.7923.79-
Nov 19, 202423.7923.7923.7923.7923.791.06%
Nov 18, 202423.5423.5423.5423.5423.540.04%
Nov 15, 202423.5323.5323.5323.5323.53-2.37%
Nov 14, 202424.1024.1024.1024.1024.10-0.54%
Nov 13, 202424.2324.2324.2324.2324.23-0.08%
Nov 12, 202424.2524.2524.2524.2524.250.50%
Nov 11, 202424.1324.1324.1324.1324.13-0.49%
Nov 8, 202424.2524.2524.2524.2524.250.21%
Nov 7, 202424.2024.2024.2024.2024.201.64%
Nov 6, 202423.8123.8123.8123.8123.812.28%
Nov 5, 202423.2823.2823.2823.2823.281.26%
Nov 4, 202422.9922.9922.9922.9922.99-0.26%
Nov 1, 202423.0523.0523.0523.0523.050.61%
Oct 31, 202422.9122.9122.9122.9122.91-2.59%
Oct 30, 202423.5223.5223.5223.5223.52-0.42%
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%