Eaton Vance Focused Growth Opportunities Fund Class I (EIFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.76
+0.34 (1.20%)
Dec 20, 2024, 4:00 PM EST
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.20% |
| Dec 19, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.07% |
| Dec 18, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.10% |
| Dec 17, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.51% |
| Dec 16, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.03% |
| Dec 13, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.07% |
| Dec 12, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.85% |
| Dec 11, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.76% |
| Dec 10, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -5.34% |
| Dec 9, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.78% |
| Dec 6, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.42% |
| Dec 5, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.26% |
| Dec 4, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.18% |
| Dec 3, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.60% |
| Dec 2, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.73% |
| Nov 29, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.64% |
| Nov 27, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.67% |
| Nov 26, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.94% |
| Nov 25, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.24% |
| Nov 22, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.10% |
| Nov 21, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.37% |
| Nov 20, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Nov 19, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.09% |
| Nov 18, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.03% |
| Nov 15, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -2.34% |
| Nov 14, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.53% |
| Nov 13, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.10% |
| Nov 12, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.50% |
| Nov 11, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.50% |
| Nov 8, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.20% |
| Nov 7, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.66% |
| Nov 6, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 2.28% |
| Nov 5, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.26% |
| Nov 4, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.24% |
| Nov 1, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.60% |
| Oct 31, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -2.57% |
| Oct 30, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.44% |
| Oct 29, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.89% |
| Oct 28, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.03% |
| Oct 25, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.24% |
| Oct 24, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.07% |
| Oct 23, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.40% |
| Oct 22, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| Oct 21, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.48% |
| Oct 18, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.76% |
| Oct 17, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.10% |
| Oct 16, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Oct 15, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.99% |
| Oct 14, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.76% |
| Oct 11, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.59% |
| Oct 10, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.07% |
| Oct 9, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.73% |
| Oct 8, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.66% |
| Oct 7, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.98% |
| Oct 4, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.99% |
| Oct 3, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.18% |
| Oct 2, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.32% |
| Oct 1, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.37% |
| Sep 30, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.49% |
| Sep 27, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.84% |
| Sep 26, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.17% |
| Sep 25, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.11% |
| Sep 24, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.60% |
| Sep 23, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.14% |
| Sep 20, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.25% |
| Sep 19, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 2.34% |
| Sep 18, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.32% |
| Sep 17, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.21% |
| Sep 16, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.50% |
| Sep 13, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.43% |
| Sep 12, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.05% |
| Sep 11, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.10% |
| Sep 10, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.82% |
| Sep 9, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.24% |
| Sep 6, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -2.32% |
| Sep 5, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.04% |
| Sep 4, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.37% |
| Sep 3, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.92% |
| Aug 30, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.15% |
| Aug 29, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.57% |
| Aug 28, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.96% |
| Aug 27, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.28% |
| Aug 26, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.67% |
| Aug 23, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.96% |
| Aug 22, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.41% |
| Aug 21, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.57% |
| Aug 20, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.07% |
| Aug 19, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.25% |
| Aug 16, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.11% |
| Aug 15, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.01% |
| Aug 14, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.44% |
| Aug 13, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2.25% |
| Aug 12, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.45% |
| Aug 9, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.80% |
| Aug 8, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.06% |
| Aug 7, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.70% |
| Aug 6, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.46% |
| Aug 5, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -3.36% |
| Aug 2, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -2.24% |
| Aug 1, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.79% |