Eaton Vance Focused Growth Opportunities Fund Class I (EIFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.30
+0.07 (0.27%)
At close: Dec 26, 2025
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.27% |
| Dec 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.19% |
| Dec 23, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.89% |
| Dec 22, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.58% |
| Dec 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.42% |
| Dec 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.23% |
| Dec 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.72% |
| Dec 16, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.12% |
| Dec 15, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.55% |
| Dec 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.10% |
| Dec 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Dec 10, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.08% |
| Dec 9, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -20.04% |
| Dec 8, 2025 | 26.20 | 26.20 | 26.20 | 32.78 | 26.20 | -0.12% |
| Dec 5, 2025 | 26.24 | 26.24 | 26.24 | 32.82 | 26.24 | 0.37% |
| Dec 4, 2025 | 26.14 | 26.14 | 26.14 | 32.70 | 26.14 | 0.25% |
| Dec 3, 2025 | 26.08 | 26.08 | 26.08 | 32.62 | 26.08 | -0.46% |
| Dec 2, 2025 | 26.20 | 26.20 | 26.20 | 32.77 | 26.20 | 0.31% |
| Dec 1, 2025 | 26.12 | 26.12 | 26.12 | 32.67 | 26.12 | -0.43% |
| Nov 28, 2025 | 26.23 | 26.23 | 26.23 | 32.81 | 26.23 | 0.31% |
| Nov 26, 2025 | 26.15 | 26.15 | 26.15 | 32.71 | 26.15 | 0.49% |
| Nov 25, 2025 | 26.02 | 26.02 | 26.02 | 32.55 | 26.02 | 0.59% |
| Nov 24, 2025 | 25.87 | 25.87 | 25.87 | 32.36 | 25.87 | 2.08% |
| Nov 21, 2025 | 25.34 | 25.34 | 25.34 | 31.70 | 25.34 | 0.70% |
| Nov 20, 2025 | 25.16 | 25.16 | 25.16 | 31.48 | 25.16 | -1.62% |
| Nov 19, 2025 | 25.58 | 25.58 | 25.58 | 32.00 | 25.58 | 0.72% |
| Nov 18, 2025 | 25.40 | 25.40 | 25.40 | 31.77 | 25.40 | -1.18% |
| Nov 17, 2025 | 25.70 | 25.70 | 25.70 | 32.15 | 25.70 | -0.74% |
| Nov 14, 2025 | 25.89 | 25.89 | 25.89 | 32.39 | 25.89 | 0.12% |
| Nov 13, 2025 | 25.86 | 25.86 | 25.86 | 32.35 | 25.86 | -1.94% |
| Nov 12, 2025 | 26.37 | 26.37 | 26.37 | 32.99 | 26.37 | - |
| Nov 11, 2025 | 26.37 | 26.37 | 26.37 | 32.99 | 26.37 | -0.21% |
| Nov 10, 2025 | 26.43 | 26.43 | 26.43 | 33.06 | 26.43 | 2.23% |
| Nov 7, 2025 | 25.85 | 25.85 | 25.85 | 32.34 | 25.85 | 0.09% |
| Nov 6, 2025 | 25.83 | 25.83 | 25.83 | 32.31 | 25.83 | -1.40% |
| Nov 5, 2025 | 26.20 | 26.20 | 26.20 | 32.77 | 26.20 | 0.06% |
| Nov 4, 2025 | 26.18 | 26.18 | 26.18 | 32.75 | 26.18 | -1.56% |
| Nov 3, 2025 | 26.60 | 26.60 | 26.60 | 33.27 | 26.59 | 0.42% |
| Oct 31, 2025 | 26.48 | 26.48 | 26.48 | 33.13 | 26.48 | 0.33% |
| Oct 30, 2025 | 26.40 | 26.40 | 26.40 | 33.02 | 26.40 | -1.43% |
| Oct 29, 2025 | 26.78 | 26.78 | 26.78 | 33.50 | 26.78 | 0.39% |
| Oct 28, 2025 | 26.68 | 26.68 | 26.68 | 33.37 | 26.67 | 1.00% |
| Oct 27, 2025 | 26.41 | 26.41 | 26.41 | 33.04 | 26.41 | 1.41% |
| Oct 24, 2025 | 26.04 | 26.04 | 26.04 | 32.58 | 26.04 | 1.21% |
| Oct 23, 2025 | 25.73 | 25.73 | 25.73 | 32.19 | 25.73 | 0.81% |
| Oct 22, 2025 | 25.52 | 25.52 | 25.52 | 31.93 | 25.52 | -0.87% |
| Oct 21, 2025 | 25.75 | 25.75 | 25.75 | 32.21 | 25.75 | - |
| Oct 20, 2025 | 25.75 | 25.75 | 25.75 | 32.21 | 25.75 | 1.16% |
| Oct 17, 2025 | 25.45 | 25.45 | 25.45 | 31.84 | 25.45 | 0.35% |
| Oct 16, 2025 | 25.36 | 25.36 | 25.36 | 31.73 | 25.36 | -0.38% |