Eaton Vance Focused Growth Opportunities Fund Class C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.81
+0.09 (0.35%)
At close: Dec 5, 2025
ECFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.35% |
| Dec 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.27% |
| Dec 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.47% |
| Dec 2, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.31% |
| Dec 1, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.46% |
| Nov 28, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.31% |
| Nov 26, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.51% |
| Nov 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.59% |
| Nov 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.09% |
| Nov 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.69% |
| Nov 20, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.67% |
| Nov 19, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.76% |
| Nov 18, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.23% |
| Nov 17, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.71% |
| Nov 14, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.08% |
| Nov 13, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -1.93% |
| Nov 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Nov 11, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.19% |
| Nov 10, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.20% |
| Nov 7, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.08% |
| Nov 6, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.40% |
| Nov 5, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.08% |
| Nov 4, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.57% |
| Nov 3, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.38% |
| Oct 31, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.35% |
| Oct 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.44% |
| Oct 29, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.38% |
| Oct 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.00% |
| Oct 27, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.40% |
| Oct 24, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.18% |
| Oct 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.84% |
| Oct 22, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.87% |
| Oct 21, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| Oct 20, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.16% |
| Oct 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.36% |
| Oct 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.40% |
| Oct 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.40% |
| Oct 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.95% |
| Oct 13, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.86% |
| Oct 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -3.17% |
| Oct 9, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.08% |
| Oct 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.99% |
| Oct 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.51% |
| Oct 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.32% |
| Oct 3, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.16% |
| Oct 2, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.55% |
| Oct 1, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.52% |
| Sep 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.56% |
| Sep 29, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.32% |
| Sep 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.28% |