Eaton Vance Focused Growth Opps I (EIFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.15
-0.24 (-0.74%)
At close: Nov 17, 2025
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.74% |
| Nov 14, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.12% |
| Nov 13, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.94% |
| Nov 12, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| Nov 11, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.21% |
| Nov 10, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 2.23% |
| Nov 7, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.09% |
| Nov 6, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -1.40% |
| Nov 5, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.06% |
| Nov 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.56% |
| Nov 3, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.42% |
| Oct 31, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.33% |
| Oct 30, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -1.43% |
| Oct 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.39% |
| Oct 28, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.00% |
| Oct 27, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 1.41% |
| Oct 24, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1.21% |
| Oct 23, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.81% |
| Oct 22, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.87% |
| Oct 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Oct 20, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.16% |
| 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% |