Eaton Vance Tax-Managed Growth 1.2 Fund Class A (EXTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.01
+0.14 (0.26%)
Jun 4, 2025, 4:00 PM EDT
EXTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.08% |
| Jun 5, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.17% |
| Jun 4, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.26% |
| Jun 3, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.39% |
| Jun 2, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.51% |
| May 30, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.11% |
| May 29, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.21% |
| May 28, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.52% |
| May 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.92% |
| May 23, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.79% |
| May 22, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.04% |
| May 21, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -1.38% |
| May 20, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.52% |
| May 19, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.09% |
| May 16, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.58% |
| May 15, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.37% |
| May 14, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.15% |
| May 13, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.81% |
| May 12, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 3.34% |
| May 9, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.18% |
| May 8, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.37% |
| May 7, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.41% |
| May 6, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.72% |
| May 5, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.68% |
| May 2, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 1.58% |
| May 1, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.77% |
| Apr 30, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.20% |
| Apr 29, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.66% |
| Apr 28, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.02% |
| Apr 25, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.73% |
| Apr 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 2.29% |
| Apr 23, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 1.72% |
| Apr 22, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 2.47% |
| Apr 21, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -2.31% |
| Apr 17, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.11% |
| Apr 16, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -2.28% |
| Apr 15, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.18% |
| Apr 14, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.66% |
| Apr 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.64% |
| Apr 10, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -3.45% |
| Apr 9, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 9.60% |
| Apr 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% |
| Apr 7, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.02% |
| Apr 4, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -5.83% |
| Apr 3, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -5.02% |
| Apr 2, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.63% |
| Apr 1, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.36% |
| Mar 31, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.56% |
| Mar 28, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -2.14% |
| Mar 27, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.37% |