Eaton Vance Focused Growth Opps C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.96
-0.05 (-0.20%)
Sep 12, 2025, 4:00 PM EDT
ECFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.57% |
| Aug 6, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.28% |
| Aug 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.26% |
| Aug 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.74% |
| Aug 1, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.99% |
| Jul 31, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| Jul 30, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.49% |
| Jul 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.24% |
| Jul 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.24% |
| Jul 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.29% |
| Jul 24, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.62% |
| Jul 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.79% |
| Jul 22, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.74% |
| Jul 21, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.41% |
| Jul 18, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.21% |
| Jul 17, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.87% |
| Jul 16, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.13% |
| Jul 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.33% |
| Jul 14, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.13% |
| Jul 11, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.29% |
| Jul 10, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.29% |
| Jul 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.88% |
| Jul 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.38% |
| Jul 7, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.42% |