Eaton Vance Government Opportunities R (ERGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.02
+0.04 (0.80%)
At close: Oct 15, 2026
ERGOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% |
| Oct 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Oct 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Oct 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Oct 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% |
| Oct 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% |
| Oct 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Oct 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% |
| Oct 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% |
| Oct 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% |
| Oct 1, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.61% |
| Sep 30, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.47% |
| Sep 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | -0.20% |
| Sep 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | -0.60% |
| Sep 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | 0.40% |
| Sep 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.95 | -0.80% |
| Sep 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | -1.19% |
| Sep 22, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | 0.20% |
| Sep 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.04 | 0.20% |
| Sep 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | -0.59% |
| Sep 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | 0.60% |
| Sep 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | -0.20% |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.04 | -0.20% |
| Sep 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | -0.20% |
| Sep 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | -0.39% |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | -0.96% |
| Sep 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | -0.39% |
| Sep 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | -0.19% |
| Sep 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - |
| Sep 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - |
| Sep 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | 0.19% |
| Sep 1, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | -0.39% |
| Aug 31, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | 0.45% |
| Aug 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | -0.75% |
| Aug 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | - |
| Aug 26, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | -0.19% |
| Aug 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | 0.39% |
| Aug 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | 0.17% |
| Aug 21, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | -0.37% |
| Aug 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | -0.19% |
| Aug 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | 0.19% |
| Aug 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | - |
| Aug 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | -0.19% |
| Aug 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | -0.19% |
| Aug 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 0.39% |
| Aug 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | 0.19% |
| Aug 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | - |
| Aug 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | -0.39% |
| Aug 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | 0.39% |
| Aug 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | -0.39% |