Eaton Vance Focused Growth Opps I (EIFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.90
+0.23 (0.73%)
Sep 15, 2025, 4:00 PM EDT
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.58% |
| Aug 6, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.30% |
| Aug 5, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.25% |
| Aug 4, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.73% |
| Aug 1, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.99% |
| Jul 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.03% |
| Jul 30, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.45% |
| Jul 29, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.22% |
| Jul 28, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.26% |
| Jul 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.26% |
| Jul 24, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.62% |
| Jul 23, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.82% |
| Jul 22, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.72% |
| Jul 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.36% |
| Jul 18, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.20% |
| Jul 17, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.89% |
| Jul 16, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.16% |
| Jul 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.30% |
| Jul 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.17% |
| Jul 11, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.30% |
| Jul 10, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.30% |
| Jul 9, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.90% |
| Jul 8, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.36% |
| Jul 7, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.43% |