Eaton Vance Focused Growth Opportunities Fund Class I (EIFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.37
-0.02 (-0.07%)
May 30, 2025, 4:00 PM EDT
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.07% |
| May 29, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.32% |
| May 28, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.18% |
| May 27, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.83% |
| May 23, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.03% |
| May 22, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.11% |
| May 21, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.75% |
| May 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.66% |
| May 19, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.17% |
| May 16, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.67% |
| May 15, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.10% |
| May 14, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.56% |
| May 13, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.54% |
| May 12, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 3.86% |
| May 9, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.22% |
| May 8, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.33% |
| May 7, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.52% |
| May 6, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.67% |
| May 5, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.44% |
| May 2, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.58% |
| May 1, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.29% |
| Apr 30, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.04% |
| Apr 29, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.77% |
| Apr 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.19% |
| Apr 25, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.20% |
| Apr 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.87% |
| Apr 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2.32% |
| Apr 22, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 2.59% |
| Apr 21, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -2.72% |
| Apr 17, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.12% |
| Apr 16, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.80% |
| Apr 15, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.04% |
| Apr 14, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.36% |
| Apr 11, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.73% |
| Apr 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -3.84% |
| Apr 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 11.39% |
| Apr 8, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.53% |
| Apr 7, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.77% |
| Apr 4, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -5.88% |
| Apr 3, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -5.84% |
| Apr 2, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.00% |
| Apr 1, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.77% |
| Mar 31, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.08% |
| Mar 28, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -2.49% |
| Mar 27, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.64% |
| Mar 26, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.16% |
| Mar 25, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.37% |
| Mar 24, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 2.03% |
| Mar 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.45% |
| Mar 20, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.41% |