Eaton Vance Focused Growth Opps C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.98
-0.10 (-0.40%)
Oct 16, 2025, 4:00 PM EDT
ECFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.36% |
| Sep 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.72% |
| Sep 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.06% |
| Sep 22, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.55% |
| Sep 19, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.52% |
| Sep 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.84% |
| Sep 17, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.60% |
| Sep 16, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.24% |
| Sep 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.72% |
| Sep 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.20% |
| Sep 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.60% |
| Sep 10, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.08% |
| Sep 9, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.08% |
| Sep 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.69% |
| Sep 5, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.28% |
| Sep 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.14% |
| Sep 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.87% |
| Sep 2, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.78% |
| Aug 29, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.13% |
| Aug 28, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.61% |
| Aug 27, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.16% |
| Aug 26, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.53% |
| Aug 25, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.29% |
| Aug 22, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.28% |
| Aug 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.41% |
| Aug 20, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.57% |
| Aug 19, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.29% |
| Aug 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% |
| Aug 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.32% |
| Aug 14, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.20% |
| Aug 13, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| Aug 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.39% |
| Aug 11, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.49% |
| Aug 8, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.61% |