Eaton Vance Government Opportunities Fund Class R (ERGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.31
-0.03 (-0.56%)
At close: Apr 29, 2026
ERGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.56% |
| Apr 28, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% |
| Apr 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% |
| Apr 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% |
| Apr 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% |
| Apr 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% |
| Apr 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Apr 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% |
| Apr 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% |
| Apr 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Apr 14, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% |
| Apr 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% |
| Apr 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% |
| Apr 9, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% |
| Apr 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% |
| Apr 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% |
| Apr 6, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.37% |
| Apr 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% |
| Apr 1, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 31, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% |
| Mar 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | 0.38% |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 0.38% |
| Mar 26, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | -0.94% |
| Mar 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 0.57% |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | -0.56% |
| Mar 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 0.38% |
| Mar 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | -0.75% |
| Mar 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | -0.19% |
| Mar 18, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | -0.37% |
| Mar 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | 0.19% |
| Mar 16, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | 0.19% |
| Mar 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | - |
| Mar 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | -0.37% |
| Mar 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | -0.37% |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | -0.18% |
| Mar 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.39 | - |
| Mar 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.39 | 0.19% |
| Mar 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | -0.37% |
| Mar 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.40 | -0.18% |
| Mar 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.41 | - |
| Mar 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.41 | -0.55% |
| Feb 27, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.44 | 0.37% |
| Feb 26, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.40 | 0.18% |
| Feb 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | -0.18% |
| Feb 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.40 | - |
| Feb 23, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.40 | - |
| Feb 20, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.40 | 0.18% |
| Feb 19, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | - |
| Feb 18, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | -0.18% |