Eaton Vance Focused Growth Opportunities Fund Class C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.63
-0.56 (-2.92%)
At close: Oct 30, 2026
ECFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -2.92% |
| Oct 29, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.93% |
| Oct 28, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.52% |
| Oct 27, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.10% |
| Oct 26, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.01% |
| Oct 23, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.47% |
| Oct 22, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -3.07% |
| Oct 21, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.46% |
| Oct 20, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.31% |
| Oct 19, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.88% |
| Oct 16, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.17% |
| Oct 15, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.30% |
| Oct 14, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.02% |
| Oct 13, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.05% |
| Oct 12, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.59% |
| Oct 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.69% |
| Oct 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.51% |
| Oct 7, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| Oct 6, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Oct 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.09% |
| Oct 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.70% |
| Oct 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.45% |
| Sep 30, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.15% |
| Sep 29, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.10% |
| Sep 28, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.60% |
| Sep 25, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.55% |
| Sep 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.25% |
| Sep 23, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.99% |
| Sep 22, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.35% |
| Sep 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.50% |
| Sep 18, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.87% |
| Sep 17, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.51% |
| Sep 16, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.05% |
| Sep 15, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.78% |
| Sep 14, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.98% |
| Sep 11, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.72% |
| Sep 10, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.72% |
| Sep 9, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.56% |
| Sep 8, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.31% |
| Sep 4, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.20% |
| Sep 3, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.08% |
| Sep 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.05% |
| Sep 1, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.87% |
| Aug 31, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.31% |
| Aug 28, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.91% |
| Aug 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.64% |
| Aug 26, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.10% |
| Aug 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.41% |
| Aug 24, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.97% |
| Aug 21, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |