Eaton Vance Focused Growth Opps I (EIFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.84
+0.11 (0.35%)
Oct 17, 2025, 4:00 PM EDT
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.35% |
| Oct 16, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.38% |
| Oct 15, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.41% |
| Oct 14, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.97% |
| Oct 13, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.88% |
| Oct 10, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -3.17% |
| Oct 9, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.03% |
| Oct 8, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.96% |
| Oct 7, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.53% |
| Oct 6, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.31% |
| Oct 3, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.12% |
| Oct 2, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.53% |
| Oct 1, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.53% |
| Sep 30, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.57% |
| Sep 29, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.35% |
| Sep 26, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.25% |
| Sep 25, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.32% |
| Sep 24, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.75% |
| Sep 23, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.05% |
| Sep 22, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.56% |
| Sep 19, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.53% |
| Sep 18, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.85% |
| Sep 17, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.60% |
| Sep 16, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.25% |
| Sep 15, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.73% |
| Sep 12, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.19% |
| Sep 11, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.60% |
| Sep 10, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.06% |
| Sep 9, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.06% |
| Sep 8, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.70% |
| Sep 5, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.29% |
| Sep 4, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.16% |
| Sep 3, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.88% |
| Sep 2, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.77% |
| Aug 29, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.15% |
| Aug 28, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.61% |
| Aug 27, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.19% |
| Aug 26, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.52% |
| Aug 25, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.29% |
| Aug 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.30% |
| Aug 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.39% |
| Aug 20, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.58% |
| Aug 19, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.31% |
| Aug 18, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.03% |
| Aug 15, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.32% |
| Aug 14, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.22% |
| Aug 13, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Aug 12, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.39% |
| Aug 11, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.48% |
| Aug 8, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.61% |