Eaton Vance Focused Growth Opportunities Fund Class C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.97
+0.04 (0.21%)
Jan 16, 2026, 9:30 AM EST
ECFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 20, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -2.42% |
| Jan 16, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.21% |
| Jan 15, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.21% |
| Jan 14, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.36% |
| Jan 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.21% |
| Jan 12, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.16% |
| Jan 9, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.63% |
| Jan 8, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.83% |
| Jan 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% |
| Jan 6, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.63% |
| Jan 5, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.21% |
| Jan 2, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.05% |
| Dec 31, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.73% |
| Dec 30, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Dec 29, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| Dec 26, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.21% |
| Dec 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.21% |
| Dec 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.84% |
| Dec 22, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.58% |
| Dec 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.45% |
| Dec 18, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.20% |
| Dec 17, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.71% |
| Dec 16, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.11% |
| Dec 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.53% |
| Dec 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.13% |
| Dec 11, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| Dec 10, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.10% |
| Dec 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -25.49% |
| Dec 8, 2025 | 19.19 | 19.19 | 19.19 | 25.77 | 19.19 | -0.15% |
| Dec 5, 2025 | 19.22 | 19.22 | 19.22 | 25.81 | 19.22 | 0.35% |
| Dec 4, 2025 | 19.16 | 19.16 | 19.16 | 25.72 | 19.16 | 0.27% |
| Dec 3, 2025 | 19.10 | 19.10 | 19.10 | 25.65 | 19.10 | -0.47% |
| Dec 2, 2025 | 19.19 | 19.19 | 19.19 | 25.77 | 19.19 | 0.31% |
| Dec 1, 2025 | 19.13 | 19.13 | 19.13 | 25.69 | 19.13 | -0.46% |
| Nov 28, 2025 | 19.22 | 19.22 | 19.22 | 25.81 | 19.22 | 0.31% |
| Nov 26, 2025 | 19.16 | 19.16 | 19.16 | 25.73 | 19.16 | 0.51% |
| Nov 25, 2025 | 19.07 | 19.07 | 19.07 | 25.60 | 19.07 | 0.59% |
| Nov 24, 2025 | 18.96 | 18.96 | 18.96 | 25.45 | 18.95 | 2.09% |
| Nov 21, 2025 | 18.57 | 18.57 | 18.57 | 24.93 | 18.57 | 0.69% |
| Nov 20, 2025 | 18.44 | 18.44 | 18.44 | 24.76 | 18.44 | -1.67% |
| Nov 19, 2025 | 18.75 | 18.75 | 18.75 | 25.18 | 18.75 | 0.76% |
| Nov 18, 2025 | 18.61 | 18.61 | 18.61 | 24.99 | 18.61 | -1.23% |
| Nov 17, 2025 | 18.84 | 18.84 | 18.84 | 25.30 | 18.84 | -0.71% |
| Nov 14, 2025 | 18.98 | 18.98 | 18.98 | 25.48 | 18.98 | 0.08% |
| Nov 13, 2025 | 18.96 | 18.96 | 18.96 | 25.46 | 18.96 | -1.93% |
| Nov 12, 2025 | 19.34 | 19.34 | 19.34 | 25.96 | 19.33 | - |
| Nov 11, 2025 | 19.34 | 19.34 | 19.34 | 25.96 | 19.33 | -0.19% |
| Nov 10, 2025 | 19.37 | 19.37 | 19.37 | 26.01 | 19.37 | 2.20% |
| Nov 7, 2025 | 18.96 | 18.96 | 18.96 | 25.45 | 18.95 | 0.08% |
| Nov 6, 2025 | 18.94 | 18.94 | 18.94 | 25.43 | 18.94 | -1.40% |