Eaton Vance Focused Growth Opportunities Fund Class I (EIFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.70
+0.12 (0.45%)
At close: Apr 30, 2026
EIFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.45% |
| Apr 29, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.30% |
| Apr 28, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.71% |
| Apr 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.04% |
| Apr 24, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.40% |
| Apr 23, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.94% |
| Apr 22, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.52% |
| Apr 21, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.60% |
| Apr 20, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.49% |
| Apr 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.26% |
| Apr 16, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.04% |
| Apr 15, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.31% |
| Apr 14, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.77% |
| Apr 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.15% |
| Apr 10, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.28% |
| Apr 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.05% |
| Apr 8, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 2.94% |
| Apr 7, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.29% |
| Apr 6, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.38% |
| Apr 2, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.25% |
| Apr 1, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.89% |
| Mar 31, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 3.72% |
| Mar 30, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% |
| Mar 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -2.13% |
| Mar 26, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -2.33% |
| Mar 25, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.63% |
| Mar 24, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.08% |
| Mar 23, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.26% |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% |
| Mar 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.25% |
| Mar 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.42% |
| Mar 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.04% |
| Mar 16, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.23% |
| Mar 13, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.22% |
| Mar 12, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.72% |
| Mar 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.28% |
| Mar 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.24% |
| Mar 9, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.29% |
| Mar 6, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.51% |
| Mar 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% |
| Mar 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.96% |
| Mar 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.44% |
| Mar 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.32% |
| Feb 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.52% |
| Feb 26, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.10% |
| Feb 25, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.24% |
| Feb 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.68% |
| Feb 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.03% |
| Feb 20, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.72% |
| Feb 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.16% |