Eaton Vance Focused Growth Opportunities Fund Class I (EIFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.03
+0.20 (0.67%)
Jun 27, 2025, 4:00 PM EDT
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.67% |
| Jun 26, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.98% |
| Jun 25, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.51% |
| Jun 24, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.59% |
| Jun 23, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.94% |
| Jun 20, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.56% |
| Jun 18, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.10% |
| Jun 17, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.62% |
| Jun 16, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 1.22% |
| Jun 13, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.31% |
| Jun 12, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.28% |
| Jun 11, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.34% |
| Jun 10, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.17% |
| Jun 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.10% |
| Jun 6, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.69% |
| Jun 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.14% |
| Jun 4, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.56% |
| Jun 3, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.56% |
| Jun 2, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.74% |
| 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% |