Eaton Vance Focused Growth Opportunities Fund Class C (ECFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.01
-0.23 (-1.03%)
May 23, 2025, 4:00 PM EDT
ECFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.31% |
| May 28, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.18% |
| May 27, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.82% |
| May 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.03% |
| May 22, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.09% |
| May 21, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.77% |
| May 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.66% |
| May 19, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.18% |
| May 16, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.66% |
| May 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.09% |
| May 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.58% |
| May 13, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.49% |
| May 12, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 3.89% |
| May 9, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.28% |
| May 8, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.38% |
| May 7, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.52% |
| May 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.70% |
| May 5, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.42% |
| May 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.56% |
| May 1, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.30% |
| Apr 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Apr 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.77% |
| Apr 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.19% |
| Apr 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.17% |
| Apr 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.87% |
| Apr 23, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.37% |
| Apr 22, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 2.59% |
| Apr 21, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.77% |
| Apr 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.10% |
| Apr 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.79% |
| Apr 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.05% |
| Apr 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.30% |
| Apr 11, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.78% |
| Apr 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -3.87% |
| Apr 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 11.40% |
| Apr 8, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.56% |
| Apr 7, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.76% |
| Apr 4, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -5.86% |
| Apr 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -5.85% |
| Apr 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.97% |
| Apr 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.78% |
| Mar 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.10% |
| Mar 28, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -2.52% |
| Mar 27, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.61% |
| Mar 26, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -2.17% |
| Mar 25, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.37% |
| Mar 24, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.04% |
| Mar 21, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.43% |
| Mar 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.43% |
| Mar 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.64% |