Eaton Vance Focused Growth Opportunities Fund Class I (EIFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.99
+0.06 (0.25%)
At close: Apr 2, 2026
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.89% |
| Mar 31, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 3.72% |
| Mar 30, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% |
| Mar 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -2.13% |
| Mar 26, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -2.33% |
| Mar 25, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.63% |
| Mar 24, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.08% |
| Mar 23, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.26% |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% |
| Mar 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.25% |
| Mar 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.42% |
| Mar 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.04% |
| Mar 16, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.23% |
| Mar 13, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.22% |
| Mar 12, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.72% |
| Mar 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.28% |
| Mar 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.24% |
| Mar 9, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.29% |
| Mar 6, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.51% |
| Mar 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% |
| Mar 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.96% |
| Mar 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.44% |
| Mar 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.32% |
| Feb 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.52% |
| Feb 26, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.10% |
| Feb 25, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.24% |
| Feb 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.68% |
| Feb 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.03% |
| Feb 20, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.72% |
| Feb 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.16% |
| Feb 18, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% |
| Feb 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.53% |
| Feb 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.52% |
| Feb 12, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.85% |
| Feb 11, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.35% |
| Feb 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.70% |
| Feb 9, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.03% |
| Feb 6, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.34% |
| Feb 5, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.35% |
| Feb 4, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.67% |
| Feb 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -2.17% |
| Feb 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.16% |
| Jan 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.65% |
| Jan 29, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.76% |
| Jan 28, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.04% |
| Jan 27, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.69% |
| Jan 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.66% |
| Jan 23, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.47% |
| Jan 22, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.75% |
| Jan 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% |