Eaton Vance Focused Growth Opportunities Fund Class C (ECFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.75
-0.04 (-0.19%)
At close: Jun 2, 2026
ECFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.19% |
| Jun 1, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.73% |
| May 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.39% |
| May 28, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.59% |
| May 27, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% |
| May 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| May 22, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.20% |
| May 21, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| May 20, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.14% |
| May 19, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.89% |
| May 18, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.25% |
| May 15, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.07% |
| May 14, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.33% |
| May 13, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.15% |
| May 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.15% |
| May 11, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.35% |
| May 8, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.70% |
| May 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% |
| May 6, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.37% |
| May 5, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.66% |
| May 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.15% |
| May 1, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.46% |
| Apr 30, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.46% |
| Apr 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.31% |
| Apr 28, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.71% |
| Apr 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% |
| Apr 24, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.40% |
| Apr 23, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.97% |
| Apr 22, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.56% |
| Apr 21, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.62% |
| Apr 20, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.46% |
| Apr 17, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.20% |
| Apr 16, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.05% |
| Apr 15, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.32% |
| Apr 14, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.77% |
| Apr 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% |
| Apr 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.27% |
| Apr 9, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.05% |
| Apr 8, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2.95% |
| Apr 7, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.34% |
| Apr 6, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.34% |
| Apr 2, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.23% |
| Apr 1, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.92% |
| Mar 31, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 3.71% |
| Mar 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.30% |
| Mar 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.16% |
| Mar 26, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.34% |
| Mar 25, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.63% |
| Mar 24, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.08% |
| Mar 23, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.27% |