Skip to main content
logo
Eaton Vance Focused Growth Opportunities Fund Class C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
+0.23 (1.15%)
At close: May 13, 2026

ECFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 13, 202620.2720.2720.2720.2720.271.15%
May 12, 202620.0420.0420.0420.0420.04-0.15%
May 11, 202620.0720.0720.0720.0720.07-0.35%
May 8, 202620.1420.1420.1420.1420.140.70%
May 7, 202620.0020.0020.0020.0020.000.25%
May 6, 202619.9519.9519.9519.9519.951.37%
May 5, 202619.6819.6819.6819.6819.680.66%
May 4, 202619.5519.5519.5519.5519.55-0.15%
May 1, 202619.5819.5819.5819.5819.580.46%
Apr 30, 202619.4919.4919.4919.4919.490.46%
Apr 29, 202619.4019.4019.4019.4019.40-0.31%
Apr 28, 202619.4619.4619.4619.4619.46-0.71%
Apr 27, 202619.6019.6019.6019.6019.600.05%
Apr 24, 202619.5919.5919.5919.5919.591.40%
Apr 23, 202619.3219.3219.3219.3219.32-0.97%
Apr 22, 202619.5119.5119.5119.5119.511.56%
Apr 21, 202619.2119.2119.2119.2119.21-0.62%
Apr 20, 202619.3319.3319.3319.3319.33-0.46%
Apr 17, 202619.4219.4219.4219.4219.421.20%
Apr 16, 202619.1919.1919.1919.1919.190.05%
Apr 15, 202619.1819.1819.1819.1819.181.32%
Apr 14, 202618.9318.9318.9318.9318.931.77%
Apr 13, 202618.6018.6018.6018.6018.601.09%
Apr 10, 202618.4018.4018.4018.4018.400.27%
Apr 9, 202618.3518.3518.3518.3518.351.05%
Apr 8, 202618.1618.1618.1618.1618.162.95%
Apr 7, 202617.6417.6417.6417.6417.640.34%
Apr 6, 202617.5817.5817.5817.5817.580.34%
Apr 2, 202617.5217.5217.5217.5217.520.23%
Apr 1, 202617.4817.4817.4817.4817.480.92%
Mar 31, 202617.3217.3217.3217.3217.323.71%
Mar 30, 202616.7016.7016.7016.7016.70-0.30%
Mar 27, 202616.7516.7516.7516.7516.75-2.16%
Mar 26, 202617.1217.1217.1217.1217.12-2.34%
Mar 25, 202617.5317.5317.5317.5317.530.63%
Mar 24, 202617.4217.4217.4217.4217.42-1.08%
Mar 23, 202617.6117.6117.6117.6117.611.27%
Mar 20, 202617.3917.3917.3917.3917.39-1.64%
Mar 19, 202617.6817.6817.6817.6817.68-0.28%
Mar 18, 202617.7317.7317.7317.7317.73-1.39%
Mar 17, 202617.9817.9817.9817.9817.98-0.06%
Mar 16, 202617.9917.9917.9917.9917.991.24%
Mar 13, 202617.7717.7717.7717.7717.77-1.22%
Mar 12, 202617.9917.9917.9917.9917.99-1.75%
Mar 11, 202618.3118.3118.3118.3118.31-0.27%
Mar 10, 202618.3618.3618.3618.3618.36-0.22%
Mar 9, 202618.4018.4018.4018.4018.401.27%
Mar 6, 202618.1718.1718.1718.1718.17-1.52%
Mar 5, 202618.4518.4518.4518.4518.450.22%
Mar 4, 202618.4118.4118.4118.4118.410.99%