Eaton Vance Government Opportunities A (EVGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.42
-0.01 (-0.18%)
Oct 27, 2025, 9:30 AM EDT
EVGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% |
| Oct 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Oct 27, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% |
| Oct 24, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Oct 23, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% |
| Oct 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Oct 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Oct 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Oct 17, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Oct 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% |
| Oct 15, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Oct 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% |
| Oct 13, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.18% |
| Oct 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.56% |
| Oct 9, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% |
| Oct 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Oct 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% |
| Oct 6, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Oct 2, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Oct 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% |
| Sep 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% |
| Sep 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Sep 25, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Sep 23, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Sep 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Sep 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Sep 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% |
| Sep 17, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% |
| Sep 16, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Sep 15, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% |
| Sep 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% |
| Sep 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Sep 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Sep 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Sep 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| Sep 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% |
| Sep 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% |
| Sep 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Sep 2, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% |
| Aug 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Aug 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Aug 27, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Aug 26, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% |
| Aug 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Aug 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.56% |
| Aug 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% |
| Aug 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% |